Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
5.14
-0.11 (-2.00%)
At close: Sep 12, 2025, 4:00 PM EDT
5.17
+0.04 (0.68%)
After-hours: Sep 12, 2025, 6:46 PM EDT
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.29 | 5.37 | 5.08 | 5.13 | 5.13 | -2.10% | 1,114,657 |
| Sep 11, 2025 | 4.90 | 5.25 | 4.83 | 5.24 | 5.24 | 6.50% | 1,169,028 |
| Sep 10, 2025 | 4.96 | 5.03 | 4.69 | 4.92 | 4.92 | -2.19% | 1,121,103 |
| Sep 9, 2025 | 4.86 | 5.19 | 4.83 | 5.03 | 5.03 | 2.65% | 1,569,707 |
| Sep 8, 2025 | 4.59 | 4.92 | 4.54 | 4.90 | 4.90 | 6.29% | 1,344,469 |
| Sep 5, 2025 | 4.82 | 4.96 | 4.50 | 4.61 | 4.61 | -4.16% | 930,387 |
| Sep 4, 2025 | 4.48 | 4.82 | 4.45 | 4.81 | 4.81 | 7.85% | 921,266 |
| Sep 3, 2025 | 4.48 | 4.49 | 4.31 | 4.46 | 4.46 | -0.89% | 722,658 |
| Sep 2, 2025 | 4.51 | 4.53 | 4.35 | 4.50 | 4.50 | -1.53% | 435,900 |
| Aug 29, 2025 | 4.46 | 4.61 | 4.42 | 4.57 | 4.57 | 2.24% | 605,690 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.31 | 4.47 | 4.47 | -0.22% | 580,219 |
| Aug 27, 2025 | 4.64 | 4.67 | 4.47 | 4.48 | 4.48 | -3.66% | 567,957 |
| Aug 26, 2025 | 4.50 | 4.70 | 4.42 | 4.65 | 4.65 | 3.33% | 556,820 |
| Aug 25, 2025 | 4.48 | 4.51 | 4.32 | 4.50 | 4.50 | 0.45% | 685,976 |
| Aug 22, 2025 | 4.26 | 4.53 | 4.24 | 4.48 | 4.48 | 5.91% | 710,734 |
| Aug 21, 2025 | 4.22 | 4.26 | 4.15 | 4.23 | 4.23 | -0.94% | 463,343 |
| Aug 20, 2025 | 4.28 | 4.39 | 4.23 | 4.27 | 4.27 | -0.23% | 656,974 |
| Aug 19, 2025 | 4.06 | 4.33 | 4.06 | 4.28 | 4.28 | 5.94% | 516,914 |
| Aug 18, 2025 | 4.12 | 4.12 | 4.01 | 4.04 | 4.04 | -1.70% | 424,514 |
| Aug 15, 2025 | 4.02 | 4.12 | 3.92 | 4.11 | 4.11 | 1.99% | 592,819 |
| Aug 14, 2025 | 4.00 | 4.06 | 3.92 | 4.03 | 4.03 | -1.71% | 499,276 |
| Aug 13, 2025 | 3.87 | 4.18 | 3.81 | 4.10 | 4.10 | 7.33% | 875,173 |
| Aug 12, 2025 | 3.73 | 3.91 | 3.69 | 3.82 | 3.82 | 3.80% | 945,143 |
| Aug 11, 2025 | 3.63 | 3.71 | 3.59 | 3.68 | 3.68 | 1.38% | 521,808 |
| Aug 8, 2025 | 3.58 | 3.65 | 3.46 | 3.63 | 3.63 | 1.40% | 1,022,924 |
| Aug 7, 2025 | 3.59 | 3.61 | 3.46 | 3.58 | 3.58 | 0.56% | 796,557 |
| Aug 6, 2025 | 3.54 | 3.69 | 3.40 | 3.56 | 3.56 | 0.56% | 892,011 |
| Aug 5, 2025 | 3.63 | 3.73 | 3.36 | 3.54 | 3.54 | -2.75% | 1,222,665 |
| Aug 4, 2025 | 3.61 | 3.73 | 3.59 | 3.64 | 3.64 | 1.11% | 767,332 |
| Aug 1, 2025 | 3.70 | 3.73 | 3.60 | 3.60 | 3.60 | -3.23% | 616,482 |
| Jul 31, 2025 | 3.84 | 3.90 | 3.70 | 3.72 | 3.72 | -4.37% | 695,517 |
| Jul 30, 2025 | 3.96 | 4.01 | 3.86 | 3.89 | 3.89 | -1.02% | 478,172 |
| Jul 29, 2025 | 4.11 | 4.11 | 3.93 | 3.93 | 3.93 | -4.15% | 397,282 |
| Jul 28, 2025 | 4.26 | 4.31 | 4.08 | 4.10 | 4.10 | -2.15% | 308,347 |
| Jul 25, 2025 | 4.26 | 4.28 | 4.10 | 4.19 | 4.19 | -0.95% | 344,274 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.22 | 4.23 | 4.23 | -8.84% | 684,249 |
| Jul 23, 2025 | 4.19 | 4.65 | 4.19 | 4.64 | 4.64 | 12.35% | 1,063,922 |
| Jul 22, 2025 | 3.94 | 4.16 | 3.94 | 4.13 | 4.13 | 5.09% | 460,367 |
| Jul 21, 2025 | 3.96 | 4.02 | 3.92 | 3.93 | 3.93 | -0.76% | 348,434 |
| Jul 18, 2025 | 4.04 | 4.05 | 3.93 | 3.96 | 3.96 | -0.75% | 266,253 |
| Jul 17, 2025 | 3.96 | 4.04 | 3.95 | 3.99 | 3.99 | 1.01% | 322,855 |
| Jul 16, 2025 | 3.87 | 3.98 | 3.80 | 3.95 | 3.95 | 2.60% | 430,389 |
| Jul 15, 2025 | 3.98 | 4.06 | 3.85 | 3.85 | 3.85 | -3.27% | 522,742 |
| Jul 14, 2025 | 4.12 | 4.14 | 3.96 | 3.98 | 3.98 | -4.33% | 739,026 |
| Jul 11, 2025 | 4.17 | 4.26 | 4.07 | 4.16 | 4.16 | -1.42% | 512,471 |
| Jul 10, 2025 | 4.22 | 4.43 | 4.16 | 4.22 | 4.22 | -0.24% | 1,556,271 |
| Jul 9, 2025 | 4.41 | 4.48 | 4.20 | 4.23 | 4.23 | -3.42% | 1,583,305 |
| Jul 8, 2025 | 4.42 | 4.45 | 4.30 | 4.38 | 4.38 | -0.68% | 520,650 |
| Jul 7, 2025 | 4.49 | 4.55 | 4.37 | 4.41 | 4.41 | -2.43% | 585,739 |
| Jul 3, 2025 | 4.69 | 4.69 | 4.50 | 4.52 | 4.52 | -3.00% | 291,807 |