Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
5.87
+0.05 (0.86%)
Dec 20, 2024, 4:00 PM EST - Market closed
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.72 | 6.03 | 5.72 | 5.87 | 5.87 | 0.86% | 1,450,877 |
| Dec 19, 2024 | 5.79 | 5.89 | 5.76 | 5.82 | 5.82 | 1.57% | 685,133 |
| Dec 18, 2024 | 6.29 | 6.30 | 5.70 | 5.73 | 5.73 | -8.47% | 575,948 |
| Dec 17, 2024 | 6.36 | 6.43 | 6.20 | 6.26 | 6.26 | -2.03% | 558,924 |
| Dec 16, 2024 | 6.30 | 6.49 | 6.25 | 6.39 | 6.39 | 1.91% | 505,726 |
| Dec 13, 2024 | 6.22 | 6.36 | 6.16 | 6.27 | 6.27 | 0.32% | 633,707 |
| Dec 12, 2024 | 6.22 | 6.29 | 6.16 | 6.25 | 6.25 | 0.48% | 394,028 |
| Dec 11, 2024 | 6.43 | 6.43 | 6.11 | 6.22 | 6.22 | -2.35% | 820,306 |
| Dec 10, 2024 | 6.06 | 6.44 | 5.89 | 6.37 | 6.37 | 4.94% | 911,474 |
| Dec 9, 2024 | 6.27 | 6.35 | 6.00 | 6.07 | 6.07 | -3.19% | 735,059 |
| Dec 6, 2024 | 6.32 | 6.41 | 6.17 | 6.27 | 6.27 | -0.16% | 667,130 |
| Dec 5, 2024 | 6.27 | 6.35 | 6.19 | 6.28 | 6.28 | 0.16% | 638,621 |
| Dec 4, 2024 | 6.30 | 6.41 | 6.24 | 6.27 | 6.27 | -0.95% | 586,044 |
| Dec 3, 2024 | 6.52 | 6.55 | 6.27 | 6.33 | 6.33 | -2.91% | 705,328 |
| Dec 2, 2024 | 6.53 | 6.59 | 6.44 | 6.52 | 6.52 | -0.61% | 502,467 |
| Nov 29, 2024 | 6.40 | 6.61 | 6.35 | 6.56 | 6.56 | 3.14% | 318,510 |
| Nov 27, 2024 | 6.39 | 6.57 | 6.31 | 6.36 | 6.36 | 0.47% | 964,776 |
| Nov 26, 2024 | 6.60 | 6.61 | 6.23 | 6.33 | 6.33 | -4.81% | 854,025 |
| Nov 25, 2024 | 6.29 | 6.82 | 6.29 | 6.65 | 6.65 | 6.40% | 2,324,002 |
| Nov 22, 2024 | 6.40 | 6.48 | 6.24 | 6.25 | 6.25 | -2.19% | 468,905 |
| Nov 21, 2024 | 6.28 | 6.47 | 6.22 | 6.39 | 6.39 | 1.91% | 684,028 |
| Nov 20, 2024 | 6.20 | 6.28 | 6.11 | 6.27 | 6.27 | 0.16% | 794,387 |
| Nov 19, 2024 | 6.38 | 6.52 | 6.25 | 6.26 | 6.26 | -3.69% | 644,168 |
| Nov 18, 2024 | 6.59 | 6.69 | 6.41 | 6.50 | 6.50 | -0.61% | 719,599 |
| Nov 15, 2024 | 6.60 | 6.63 | 6.45 | 6.54 | 6.54 | 0.31% | 661,502 |
| Nov 14, 2024 | 6.63 | 6.70 | 6.45 | 6.52 | 6.52 | -1.66% | 495,090 |
| Nov 13, 2024 | 6.76 | 6.89 | 6.62 | 6.63 | 6.63 | -1.04% | 782,349 |
| Nov 12, 2024 | 6.97 | 7.02 | 6.68 | 6.70 | 6.70 | -4.15% | 660,837 |
| Nov 11, 2024 | 7.06 | 7.14 | 6.90 | 6.99 | 6.99 | - | 411,858 |
| Nov 8, 2024 | 7.01 | 7.15 | 6.92 | 6.99 | 6.99 | -1.27% | 376,387 |
| Nov 7, 2024 | 7.37 | 7.44 | 7.02 | 7.08 | 7.08 | -4.19% | 623,918 |
| Nov 6, 2024 | 7.48 | 7.73 | 7.20 | 7.39 | 7.39 | 4.67% | 873,773 |
| Nov 5, 2024 | 6.58 | 7.09 | 6.48 | 7.06 | 7.06 | 7.46% | 644,989 |
| Nov 4, 2024 | 6.53 | 6.61 | 6.34 | 6.57 | 6.57 | 0.92% | 728,845 |
| Nov 1, 2024 | 6.49 | 6.59 | 6.45 | 6.51 | 6.51 | 1.56% | 444,134 |
| Oct 31, 2024 | 6.60 | 6.68 | 6.41 | 6.41 | 6.41 | -3.17% | 498,565 |
| Oct 30, 2024 | 6.56 | 6.80 | 6.54 | 6.62 | 6.62 | 0.15% | 453,793 |
| Oct 29, 2024 | 6.68 | 6.85 | 6.59 | 6.61 | 6.61 | -1.34% | 484,309 |
| Oct 28, 2024 | 6.55 | 6.74 | 6.53 | 6.70 | 6.70 | 2.13% | 636,736 |
| Oct 25, 2024 | 6.51 | 6.76 | 6.39 | 6.56 | 6.56 | 4.79% | 1,040,535 |
| Oct 24, 2024 | 5.55 | 6.26 | 5.51 | 6.26 | 6.26 | 13.82% | 1,228,860 |
| Oct 23, 2024 | 5.41 | 5.93 | 5.40 | 5.50 | 5.50 | 0.55% | 1,696,687 |
| Oct 22, 2024 | 6.31 | 6.31 | 5.37 | 5.47 | 5.47 | -17.62% | 2,561,571 |
| Oct 21, 2024 | 6.65 | 6.66 | 6.47 | 6.64 | 6.64 | -0.15% | 669,568 |
| Oct 18, 2024 | 6.72 | 6.72 | 6.57 | 6.65 | 6.65 | -0.60% | 378,861 |
| Oct 17, 2024 | 6.68 | 6.71 | 6.60 | 6.69 | 6.69 | -0.30% | 390,225 |
| Oct 16, 2024 | 6.54 | 6.73 | 6.50 | 6.71 | 6.71 | 3.71% | 439,641 |
| Oct 15, 2024 | 6.30 | 6.54 | 6.21 | 6.47 | 6.47 | 2.05% | 840,390 |
| Oct 14, 2024 | 6.33 | 6.42 | 6.18 | 6.34 | 6.34 | - | 529,233 |
| Oct 11, 2024 | 6.04 | 6.37 | 6.03 | 6.34 | 6.34 | 5.14% | 553,211 |
| Oct 10, 2024 | 5.96 | 6.04 | 5.89 | 6.03 | 6.03 | 0.50% | 490,283 |
| Oct 9, 2024 | 6.05 | 6.16 | 6.00 | 6.00 | 6.00 | -0.83% | 352,539 |
| Oct 8, 2024 | 6.19 | 6.22 | 6.04 | 6.05 | 6.05 | -2.10% | 298,866 |
| Oct 7, 2024 | 6.39 | 6.39 | 6.06 | 6.18 | 6.18 | -3.44% | 463,288 |
| Oct 4, 2024 | 6.35 | 6.53 | 6.33 | 6.40 | 6.40 | 3.39% | 490,533 |
| Oct 3, 2024 | 6.33 | 6.44 | 6.19 | 6.19 | 6.19 | -3.28% | 546,592 |
| Oct 2, 2024 | 6.50 | 6.56 | 6.39 | 6.40 | 6.40 | -2.74% | 700,291 |
| Oct 1, 2024 | 6.46 | 6.78 | 6.46 | 6.58 | 6.58 | 2.02% | 673,016 |
| Sep 30, 2024 | 6.64 | 6.70 | 6.41 | 6.45 | 6.45 | -3.01% | 399,409 |
| Sep 27, 2024 | 6.74 | 6.82 | 6.62 | 6.65 | 6.65 | -0.30% | 339,767 |
| Sep 26, 2024 | 6.59 | 6.78 | 6.55 | 6.67 | 6.67 | 3.41% | 502,697 |
| Sep 25, 2024 | 6.47 | 6.49 | 6.40 | 6.45 | 6.45 | -0.15% | 337,817 |
| Sep 24, 2024 | 6.52 | 6.62 | 6.44 | 6.46 | 6.46 | -0.92% | 392,512 |
| Sep 23, 2024 | 6.55 | 6.66 | 6.43 | 6.52 | 6.52 | -0.46% | 391,489 |
| Sep 20, 2024 | 6.82 | 6.83 | 6.54 | 6.55 | 6.55 | -4.38% | 850,933 |
| Sep 19, 2024 | 6.94 | 6.96 | 6.78 | 6.85 | 6.85 | 2.54% | 512,179 |
| Sep 18, 2024 | 6.62 | 6.85 | 6.53 | 6.68 | 6.68 | 1.06% | 512,943 |
| Sep 17, 2024 | 6.62 | 6.71 | 6.55 | 6.61 | 6.61 | 1.38% | 666,946 |
| Sep 16, 2024 | 6.33 | 6.54 | 6.23 | 6.52 | 6.52 | 2.35% | 843,100 |
| Sep 13, 2024 | 5.91 | 6.38 | 5.85 | 6.37 | 6.37 | 8.70% | 1,144,626 |
| Sep 12, 2024 | 5.89 | 5.92 | 5.76 | 5.86 | 5.86 | 0.34% | 614,020 |
| Sep 11, 2024 | 5.86 | 5.87 | 5.64 | 5.84 | 5.84 | -0.17% | 623,395 |
| Sep 10, 2024 | 5.87 | 5.91 | 5.78 | 5.85 | 5.85 | -0.51% | 324,534 |
| Sep 9, 2024 | 6.02 | 6.05 | 5.83 | 5.88 | 5.88 | -2.65% | 545,336 |
| Sep 6, 2024 | 6.10 | 6.15 | 6.01 | 6.04 | 6.04 | -0.49% | 404,242 |
| Sep 5, 2024 | 6.22 | 6.23 | 5.99 | 6.07 | 6.07 | -2.10% | 375,079 |
| Sep 4, 2024 | 6.12 | 6.30 | 6.12 | 6.20 | 6.20 | 0.81% | 406,027 |
| Sep 3, 2024 | 6.45 | 6.54 | 6.14 | 6.15 | 6.15 | -5.96% | 570,148 |
| Aug 30, 2024 | 6.60 | 6.64 | 6.37 | 6.54 | 6.54 | -0.91% | 598,676 |
| Aug 29, 2024 | 6.28 | 6.67 | 6.27 | 6.60 | 6.60 | 5.26% | 913,867 |
| Aug 28, 2024 | 6.27 | 6.28 | 6.17 | 6.27 | 6.27 | -0.32% | 296,347 |
| Aug 27, 2024 | 6.25 | 6.31 | 6.14 | 6.29 | 6.29 | 0.32% | 344,553 |
| Aug 26, 2024 | 6.27 | 6.37 | 6.23 | 6.27 | 6.27 | 0.32% | 545,737 |
| Aug 23, 2024 | 6.11 | 6.36 | 6.11 | 6.25 | 6.25 | 2.80% | 409,317 |
| Aug 22, 2024 | 6.26 | 6.26 | 6.07 | 6.08 | 6.08 | -3.34% | 301,784 |
| Aug 21, 2024 | 6.17 | 6.33 | 6.14 | 6.29 | 6.29 | 2.11% | 334,474 |
| Aug 20, 2024 | 6.26 | 6.29 | 6.14 | 6.16 | 6.16 | -2.07% | 275,889 |
| Aug 19, 2024 | 6.18 | 6.32 | 6.18 | 6.29 | 6.29 | 2.28% | 362,252 |
| Aug 16, 2024 | 6.13 | 6.18 | 6.08 | 6.15 | 6.15 | - | 701,608 |
| Aug 15, 2024 | 5.97 | 6.25 | 5.93 | 6.15 | 6.15 | 5.85% | 830,548 |
| Aug 14, 2024 | 5.90 | 5.90 | 5.71 | 5.81 | 5.81 | -0.68% | 665,521 |
| Aug 13, 2024 | 5.70 | 5.91 | 5.67 | 5.85 | 5.85 | 3.91% | 921,169 |
| Aug 12, 2024 | 5.82 | 5.85 | 5.59 | 5.63 | 5.63 | -3.10% | 757,073 |
| Aug 9, 2024 | 5.82 | 5.88 | 5.73 | 5.81 | 5.81 | 0.35% | 935,925 |
| Aug 8, 2024 | 5.92 | 6.04 | 5.74 | 5.79 | 5.79 | -0.86% | 738,495 |
| Aug 7, 2024 | 6.14 | 6.17 | 5.81 | 5.84 | 5.84 | -2.99% | 916,132 |
| Aug 6, 2024 | 6.08 | 6.25 | 6.01 | 6.02 | 6.02 | -0.99% | 972,253 |
| Aug 5, 2024 | 6.27 | 6.35 | 6.03 | 6.08 | 6.08 | -7.60% | 1,009,596 |
| Aug 2, 2024 | 6.83 | 6.88 | 6.48 | 6.58 | 6.58 | -6.00% | 664,956 |
| Aug 1, 2024 | 7.33 | 7.41 | 6.97 | 7.00 | 7.00 | -4.89% | 1,000,380 |