Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
6.57
+0.06 (0.92%)
At close: Nov 4, 2024, 4:00 PM
6.60
+0.03 (0.46%)
After-hours: Nov 4, 2024, 4:16 PM EST
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 6.53 | 6.61 | 6.34 | 6.57 | 6.57 | 0.92% | 728,375 |
| 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 |
| Jul 31, 2024 | 7.10 | 7.61 | 6.79 | 7.36 | 7.36 | -3.79% | 1,293,034 |
| Jul 30, 2024 | 7.54 | 7.70 | 7.46 | 7.65 | 7.65 | 2.27% | 889,106 |
| Jul 29, 2024 | 7.49 | 7.55 | 7.36 | 7.48 | 7.48 | 0.40% | 560,059 |
| Jul 26, 2024 | 7.42 | 7.57 | 7.29 | 7.45 | 7.45 | 1.22% | 735,766 |
| Jul 25, 2024 | 7.12 | 7.44 | 7.09 | 7.36 | 7.36 | 4.10% | 545,945 |
| Jul 24, 2024 | 7.41 | 7.41 | 7.04 | 7.07 | 7.07 | -4.59% | 402,423 |
| Jul 23, 2024 | 7.47 | 7.63 | 7.40 | 7.41 | 7.41 | -1.59% | 454,206 |
| Jul 22, 2024 | 7.28 | 7.57 | 7.15 | 7.53 | 7.53 | 4.44% | 685,358 |
| Jul 19, 2024 | 7.29 | 7.29 | 7.10 | 7.21 | 7.21 | -0.55% | 526,810 |
| Jul 18, 2024 | 7.44 | 7.62 | 7.24 | 7.25 | 7.25 | -3.72% | 892,030 |
| Jul 17, 2024 | 7.42 | 7.62 | 7.42 | 7.53 | 7.53 | 0.27% | 434,413 |
| Jul 16, 2024 | 7.14 | 7.53 | 7.14 | 7.51 | 7.51 | 5.18% | 595,174 |
| Jul 15, 2024 | 7.20 | 7.33 | 7.10 | 7.14 | 7.14 | -0.14% | 604,041 |
| Jul 12, 2024 | 7.02 | 7.22 | 6.94 | 7.15 | 7.15 | 3.03% | 496,229 |
| Jul 11, 2024 | 6.62 | 7.07 | 6.59 | 6.94 | 6.94 | 6.28% | 550,911 |
| Jul 10, 2024 | 6.49 | 6.56 | 6.41 | 6.53 | 6.53 | 0.62% | 399,801 |
| Jul 9, 2024 | 6.60 | 6.68 | 6.46 | 6.49 | 6.49 | -1.52% | 624,084 |
| Jul 8, 2024 | 6.60 | 6.74 | 6.56 | 6.59 | 6.59 | 0.92% | 486,012 |
| Jul 5, 2024 | 6.47 | 6.55 | 6.44 | 6.53 | 6.53 | 0.93% | 661,029 |
| Jul 3, 2024 | 6.76 | 6.77 | 6.46 | 6.47 | 6.47 | -4.43% | 456,501 |
| Jul 2, 2024 | 6.74 | 6.86 | 6.73 | 6.77 | 6.77 | 1.35% | 562,690 |
| Jul 1, 2024 | 7.12 | 7.20 | 6.54 | 6.68 | 6.68 | -5.92% | 611,246 |
| Jun 28, 2024 | 7.07 | 7.17 | 7.03 | 7.10 | 7.10 | 0.57% | 1,370,650 |
| Jun 27, 2024 | 6.92 | 7.08 | 6.86 | 7.06 | 7.06 | 2.32% | 398,423 |
| Jun 26, 2024 | 6.87 | 6.97 | 6.77 | 6.90 | 6.90 | -0.29% | 662,824 |
| Jun 25, 2024 | 7.08 | 7.18 | 6.92 | 6.92 | 6.92 | -2.67% | 522,607 |
| Jun 24, 2024 | 7.05 | 7.20 | 6.99 | 7.11 | 7.11 | 0.71% | 614,717 |
| Jun 21, 2024 | 7.12 | 7.28 | 7.03 | 7.06 | 7.06 | -0.84% | 1,147,411 |
| Jun 20, 2024 | 6.56 | 7.20 | 6.52 | 7.12 | 7.12 | 10.73% | 1,002,448 |
| Jun 18, 2024 | 6.65 | 6.69 | 6.41 | 6.43 | 6.43 | -3.16% | 975,490 |
| Jun 17, 2024 | 6.46 | 6.67 | 6.33 | 6.64 | 6.64 | 1.84% | 1,642,277 |
| Jun 14, 2024 | 6.55 | 6.58 | 6.46 | 6.52 | 6.52 | -0.91% | 1,361,616 |
| Jun 13, 2024 | 6.59 | 6.71 | 6.54 | 6.58 | 6.58 | -0.60% | 815,044 |