Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
3.970
+0.050 (1.28%)
May 28, 2025, 4:00 PM - Market closed
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.93 | 3.97 | 3.82 | 3.97 | 3.97 | 1.28% | 936,449 |
| May 27, 2025 | 3.88 | 4.00 | 3.82 | 3.92 | 3.92 | 2.89% | 651,540 |
| May 23, 2025 | 3.73 | 3.89 | 3.72 | 3.81 | 3.81 | 0.53% | 520,472 |
| May 22, 2025 | 3.64 | 3.82 | 3.63 | 3.79 | 3.79 | 3.84% | 656,068 |
| May 21, 2025 | 3.86 | 3.91 | 3.64 | 3.65 | 3.65 | -7.12% | 671,061 |
| May 20, 2025 | 4.00 | 4.07 | 3.92 | 3.93 | 3.93 | -2.00% | 390,617 |
| May 19, 2025 | 4.00 | 4.11 | 3.98 | 4.01 | 4.01 | -1.96% | 575,723 |
| May 16, 2025 | 4.34 | 4.34 | 4.08 | 4.09 | 4.09 | -6.08% | 976,024 |
| May 15, 2025 | 4.44 | 4.48 | 4.33 | 4.36 | 4.36 | -1.91% | 516,093 |
| May 14, 2025 | 4.41 | 4.48 | 4.37 | 4.44 | 4.44 | - | 541,262 |
| May 13, 2025 | 4.70 | 4.74 | 4.44 | 4.44 | 4.44 | -4.31% | 662,480 |
| May 12, 2025 | 4.61 | 4.75 | 4.55 | 4.64 | 4.64 | 3.80% | 1,161,190 |
| May 9, 2025 | 4.34 | 4.51 | 4.19 | 4.47 | 4.47 | 2.52% | 1,280,486 |
| May 8, 2025 | 4.44 | 4.60 | 4.32 | 4.36 | 4.36 | -2.46% | 1,417,206 |
| May 7, 2025 | 3.97 | 4.57 | 3.95 | 4.47 | 4.47 | 14.32% | 2,195,019 |
| May 6, 2025 | 3.77 | 4.02 | 3.64 | 3.91 | 3.91 | 3.17% | 1,321,639 |
| May 5, 2025 | 3.88 | 3.90 | 3.72 | 3.79 | 3.79 | - | 916,838 |
| May 2, 2025 | 3.79 | 3.93 | 3.77 | 3.79 | 3.79 | 2.16% | 706,618 |
| May 1, 2025 | 3.69 | 3.77 | 3.60 | 3.71 | 3.71 | 0.54% | 789,890 |
| Apr 30, 2025 | 3.63 | 3.71 | 3.52 | 3.69 | 3.69 | -0.27% | 715,349 |
| Apr 29, 2025 | 3.60 | 3.70 | 3.53 | 3.70 | 3.70 | 2.21% | 888,235 |
| Apr 28, 2025 | 3.59 | 3.74 | 3.52 | 3.62 | 3.62 | 1.12% | 633,967 |
| Apr 25, 2025 | 3.47 | 3.59 | 3.40 | 3.58 | 3.58 | 1.99% | 759,803 |
| Apr 24, 2025 | 3.38 | 3.51 | 3.35 | 3.51 | 3.51 | 3.54% | 924,710 |
| Apr 23, 2025 | 3.46 | 3.56 | 3.38 | 3.39 | 3.39 | 0.89% | 1,013,280 |
| Apr 22, 2025 | 3.31 | 3.38 | 3.17 | 3.36 | 3.36 | 2.75% | 1,390,829 |
| Apr 21, 2025 | 3.04 | 3.32 | 3.03 | 3.27 | 3.27 | 5.14% | 2,842,540 |
| Apr 17, 2025 | 2.96 | 3.11 | 2.93 | 3.11 | 3.11 | 5.07% | 754,862 |
| Apr 16, 2025 | 2.98 | 3.04 | 2.91 | 2.96 | 2.96 | -1.66% | 788,057 |
| Apr 15, 2025 | 3.06 | 3.17 | 3.01 | 3.01 | 3.01 | -2.59% | 914,801 |
| Apr 14, 2025 | 3.04 | 3.17 | 2.95 | 3.09 | 3.09 | 3.34% | 2,181,676 |
| Apr 11, 2025 | 3.07 | 3.16 | 2.90 | 2.99 | 2.99 | -3.55% | 1,049,603 |
| Apr 10, 2025 | 3.08 | 3.16 | 2.96 | 3.10 | 3.10 | -1.90% | 1,247,888 |
| Apr 9, 2025 | 2.91 | 3.23 | 2.85 | 3.16 | 3.16 | 8.59% | 3,034,201 |
| Apr 8, 2025 | 3.47 | 3.48 | 2.89 | 2.91 | 2.91 | -13.65% | 2,799,687 |
| Apr 7, 2025 | 3.30 | 3.52 | 3.15 | 3.37 | 3.37 | -1.75% | 1,420,816 |
| Apr 4, 2025 | 3.16 | 3.46 | 3.16 | 3.43 | 3.43 | -0.58% | 1,291,595 |
| Apr 3, 2025 | 3.67 | 3.67 | 3.42 | 3.45 | 3.45 | -9.69% | 1,515,562 |
| Apr 2, 2025 | 3.74 | 3.84 | 3.73 | 3.82 | 3.82 | 0.53% | 692,276 |
| Apr 1, 2025 | 3.65 | 3.83 | 3.61 | 3.80 | 3.80 | 3.54% | 1,288,958 |
| Mar 31, 2025 | 3.82 | 3.87 | 3.67 | 3.67 | 3.67 | -5.17% | 1,575,682 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.85 | 3.87 | 3.87 | -3.25% | 936,256 |
| Mar 27, 2025 | 3.80 | 4.02 | 3.75 | 4.00 | 4.00 | 5.54% | 1,637,911 |
| Mar 26, 2025 | 3.95 | 3.98 | 3.78 | 3.79 | 3.79 | -4.05% | 2,437,897 |
| Mar 25, 2025 | 4.00 | 4.03 | 3.82 | 3.95 | 3.95 | -0.75% | 1,795,231 |
| Mar 24, 2025 | 3.97 | 4.05 | 3.92 | 3.98 | 3.98 | 1.79% | 2,299,442 |
| Mar 21, 2025 | 3.98 | 3.98 | 3.89 | 3.91 | 3.91 | -2.74% | 1,698,923 |
| Mar 20, 2025 | 3.91 | 4.11 | 3.88 | 4.02 | 4.02 | 2.03% | 2,133,555 |
| Mar 19, 2025 | 3.94 | 3.99 | 3.88 | 3.94 | 3.94 | - | 1,122,965 |
| Mar 18, 2025 | 3.90 | 3.97 | 3.80 | 3.94 | 3.94 | 0.51% | 1,184,369 |