Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
6.15
+0.01 (0.16%)
At close: Nov 21, 2025, 4:00 PM EST
6.14
-0.01 (-0.16%)
After-hours: Nov 21, 2025, 7:44 PM EST
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 5.05 | 5.05 | 4.89 | 4.93 | 4.93 | -1.00% | 654,711 |
| Oct 24, 2025 | 4.93 | 5.11 | 4.86 | 4.98 | 4.98 | 1.01% | 766,639 |
| Oct 23, 2025 | 5.15 | 5.17 | 4.90 | 4.93 | 4.93 | -4.27% | 781,038 |
| Oct 22, 2025 | 5.34 | 5.35 | 5.03 | 5.15 | 5.15 | 3.00% | 1,707,981 |
| Oct 21, 2025 | 5.13 | 5.25 | 4.90 | 5.00 | 5.00 | -2.15% | 1,596,897 |
| Oct 20, 2025 | 5.05 | 5.13 | 4.90 | 5.11 | 5.11 | 2.00% | 731,274 |
| Oct 17, 2025 | 4.86 | 5.11 | 4.86 | 5.01 | 5.01 | 2.24% | 544,368 |
| Oct 16, 2025 | 5.05 | 5.15 | 4.87 | 4.90 | 4.90 | -2.39% | 1,012,346 |
| Oct 15, 2025 | 4.95 | 5.08 | 4.92 | 5.02 | 5.02 | 1.41% | 576,946 |
| Oct 14, 2025 | 4.75 | 5.04 | 4.73 | 4.95 | 4.95 | 2.06% | 620,934 |
| Oct 13, 2025 | 4.66 | 4.86 | 4.66 | 4.85 | 4.85 | 5.43% | 538,666 |
| Oct 10, 2025 | 5.02 | 5.07 | 4.60 | 4.60 | 4.60 | -8.37% | 560,138 |
| Oct 9, 2025 | 5.08 | 5.12 | 4.94 | 5.02 | 5.02 | -1.38% | 334,358 |
| Oct 8, 2025 | 5.04 | 5.18 | 4.99 | 5.09 | 5.09 | 1.39% | 591,292 |
| Oct 7, 2025 | 4.90 | 5.04 | 4.81 | 5.02 | 5.02 | 2.03% | 609,530 |
| Oct 6, 2025 | 5.27 | 5.28 | 4.89 | 4.92 | 4.92 | -6.64% | 931,729 |
| Oct 3, 2025 | 5.21 | 5.32 | 5.15 | 5.27 | 5.27 | 1.93% | 496,281 |
| Oct 2, 2025 | 5.15 | 5.28 | 5.09 | 5.17 | 5.17 | -0.19% | 763,768 |
| Oct 1, 2025 | 5.20 | 5.27 | 5.05 | 5.18 | 5.18 | -0.96% | 617,429 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.10 | 5.23 | 5.23 | -5.25% | 775,422 |
| Sep 29, 2025 | 5.38 | 5.55 | 5.24 | 5.52 | 5.52 | 3.56% | 741,096 |
| Sep 26, 2025 | 5.34 | 5.44 | 5.22 | 5.33 | 5.33 | -0.19% | 562,610 |
| Sep 25, 2025 | 5.21 | 5.35 | 5.07 | 5.34 | 5.34 | -0.56% | 801,357 |
| Sep 24, 2025 | 5.27 | 5.57 | 5.18 | 5.37 | 5.37 | 1.70% | 657,732 |
| Sep 23, 2025 | 5.17 | 5.32 | 5.08 | 5.28 | 5.28 | 2.52% | 592,700 |
| Sep 22, 2025 | 5.04 | 5.21 | 4.99 | 5.15 | 5.15 | 2.59% | 708,018 |
| Sep 19, 2025 | 5.20 | 5.27 | 4.99 | 5.02 | 5.02 | -3.46% | 810,345 |
| Sep 18, 2025 | 5.14 | 5.28 | 4.97 | 5.20 | 5.20 | 0.97% | 792,893 |
| Sep 17, 2025 | 5.24 | 5.31 | 5.05 | 5.15 | 5.15 | -1.90% | 708,887 |
| Sep 16, 2025 | 5.58 | 5.75 | 5.14 | 5.25 | 5.25 | -4.89% | 1,210,803 |
| Sep 15, 2025 | 5.18 | 5.69 | 5.15 | 5.52 | 5.52 | 7.60% | 1,415,761 |