Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
6.24
0.00 (0.00%)
At close: Jan 8, 2026, 4:00 PM EST
6.24
0.00 (0.00%)
After-hours: Jan 8, 2026, 5:06 PM EST
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | - | 432,576 |
| Jan 7, 2026 | 6.23 | 6.24 | 6.22 | 6.24 | 6.24 | 0.32% | 524,906 |
| Jan 6, 2026 | 6.21 | 6.23 | 6.21 | 6.22 | 6.22 | 0.16% | 1,771,185 |
| Jan 5, 2026 | 6.21 | 6.23 | 6.21 | 6.21 | 6.21 | - | 986,147 |
| Jan 2, 2026 | 6.22 | 6.23 | 6.20 | 6.21 | 6.21 | -0.16% | 3,125,418 |
| Dec 31, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 0.32% | 1,106,282 |
| Dec 30, 2025 | 6.21 | 6.22 | 6.20 | 6.20 | 6.20 | -0.16% | 2,373,516 |
| Dec 29, 2025 | 6.21 | 6.22 | 6.21 | 6.21 | 6.21 | - | 1,355,962 |
| Dec 26, 2025 | 6.20 | 6.22 | 6.20 | 6.21 | 6.21 | 0.16% | 2,649,321 |
| Dec 24, 2025 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | - | 806,480 |
| Dec 23, 2025 | 6.20 | 6.22 | 6.20 | 6.20 | 6.20 | - | 1,501,533 |
| Dec 22, 2025 | 6.21 | 6.22 | 6.20 | 6.20 | 6.20 | -0.16% | 516,081 |
| Dec 19, 2025 | 6.21 | 6.24 | 6.20 | 6.21 | 6.21 | - | 2,039,672 |
| Dec 18, 2025 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | - | 1,155,247 |
| Dec 17, 2025 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | - | 653,323 |
| Dec 16, 2025 | 6.21 | 6.22 | 6.20 | 6.21 | 6.21 | 0.16% | 528,809 |
| Dec 15, 2025 | 6.20 | 6.22 | 6.19 | 6.20 | 6.20 | - | 948,204 |
| Dec 12, 2025 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 0.16% | 2,137,456 |
| Dec 11, 2025 | 6.19 | 6.19 | 6.18 | 6.19 | 6.19 | 0.16% | 2,154,336 |
| Dec 10, 2025 | 6.18 | 6.19 | 6.18 | 6.18 | 6.18 | -0.16% | 1,624,839 |
| Dec 9, 2025 | 6.18 | 6.19 | 6.17 | 6.19 | 6.19 | 0.32% | 6,117,357 |
| Dec 8, 2025 | 6.18 | 6.19 | 6.17 | 6.17 | 6.17 | - | 937,304 |
| Dec 5, 2025 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | -0.16% | 1,764,657 |
| Dec 4, 2025 | 6.19 | 6.20 | 6.17 | 6.18 | 6.18 | -0.16% | 4,032,374 |
| Dec 3, 2025 | 6.19 | 6.19 | 6.17 | 6.19 | 6.19 | 0.16% | 1,811,460 |
| Dec 2, 2025 | 6.18 | 6.19 | 6.17 | 6.18 | 6.18 | - | 2,396,614 |
| Dec 1, 2025 | 6.18 | 6.20 | 6.17 | 6.18 | 6.18 | 0.16% | 2,724,406 |
| Nov 28, 2025 | 6.17 | 6.19 | 6.17 | 6.17 | 6.17 | - | 433,947 |
| Nov 26, 2025 | 6.17 | 6.19 | 6.17 | 6.17 | 6.17 | -0.32% | 833,972 |
| Nov 25, 2025 | 6.14 | 6.20 | 6.14 | 6.19 | 6.19 | 0.81% | 1,642,262 |
| Nov 24, 2025 | 6.14 | 6.15 | 6.14 | 6.14 | 6.14 | -0.16% | 1,280,597 |
| Nov 21, 2025 | 6.15 | 6.16 | 6.14 | 6.15 | 6.15 | 0.16% | 2,078,369 |
| Nov 20, 2025 | 6.15 | 6.16 | 6.14 | 6.14 | 6.14 | -0.16% | 5,092,466 |
| Nov 19, 2025 | 6.14 | 6.16 | 6.14 | 6.15 | 6.15 | 0.33% | 3,817,301 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | -0.16% | 2,171,718 |
| Nov 17, 2025 | 6.14 | 6.16 | 6.14 | 6.14 | 6.14 | - | 2,445,723 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | - | 1,339,509 |
| Nov 13, 2025 | 6.16 | 6.18 | 6.14 | 6.14 | 6.14 | -0.32% | 3,113,926 |
| Nov 12, 2025 | 6.17 | 6.17 | 6.16 | 6.16 | 6.16 | -0.16% | 2,003,255 |
| Nov 11, 2025 | 6.16 | 6.18 | 6.15 | 6.17 | 6.17 | - | 3,118,445 |
| Nov 10, 2025 | 6.13 | 6.17 | 6.12 | 6.17 | 6.17 | 0.98% | 4,028,501 |
| Nov 7, 2025 | 6.16 | 6.16 | 6.10 | 6.11 | 6.11 | -0.81% | 8,806,188 |
| Nov 6, 2025 | 6.16 | 6.17 | 6.15 | 6.16 | 6.16 | -0.16% | 3,191,903 |
| Nov 5, 2025 | 6.17 | 6.18 | 6.16 | 6.17 | 6.17 | -0.16% | 4,263,655 |
| Nov 4, 2025 | 6.17 | 6.19 | 6.15 | 6.18 | 6.18 | 50.36% | 27,504,386 |
| Nov 3, 2025 | 3.93 | 4.13 | 3.89 | 4.11 | 4.11 | 5.12% | 2,409,468 |
| Oct 31, 2025 | 3.89 | 4.00 | 3.86 | 3.91 | 3.91 | 0.51% | 892,804 |
| Oct 30, 2025 | 4.23 | 4.23 | 3.88 | 3.89 | 3.89 | -6.94% | 1,289,636 |
| Oct 29, 2025 | 4.46 | 4.53 | 4.17 | 4.18 | 4.18 | -7.32% | 1,516,279 |
| Oct 28, 2025 | 4.90 | 4.94 | 4.46 | 4.51 | 4.51 | -8.52% | 1,416,891 |