Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
2.950
-0.060 (-1.99%)
Apr 16, 2025, 2:36 PM EDT - Market open
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 2.98 | 3.03 | 2.92 | 2.93 | - | -2.66% | 393,569 |
| 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 |
| Mar 17, 2025 | 3.94 | 3.98 | 3.86 | 3.92 | 3.92 | -0.25% | 1,388,900 |
| Mar 14, 2025 | 3.96 | 4.02 | 3.84 | 3.93 | 3.93 | 0.51% | 984,222 |
| Mar 13, 2025 | 4.10 | 4.14 | 3.85 | 3.91 | 3.91 | -5.10% | 1,672,196 |
| Mar 12, 2025 | 4.18 | 4.25 | 4.05 | 4.12 | 4.12 | -0.48% | 1,365,071 |
| Mar 11, 2025 | 4.17 | 4.21 | 4.05 | 4.14 | 4.14 | 0.24% | 1,252,477 |
| Mar 10, 2025 | 4.14 | 4.34 | 4.01 | 4.13 | 4.13 | -0.72% | 1,869,865 |
| Mar 7, 2025 | 4.16 | 4.23 | 4.05 | 4.16 | 4.16 | -0.72% | 2,037,187 |
| Mar 6, 2025 | 4.13 | 4.25 | 4.00 | 4.19 | 4.19 | -0.48% | 1,909,883 |
| Mar 5, 2025 | 4.47 | 4.47 | 4.13 | 4.21 | 4.21 | -5.61% | 2,748,203 |
| Mar 4, 2025 | 4.50 | 4.56 | 4.38 | 4.46 | 4.46 | -1.98% | 1,253,998 |
| Mar 3, 2025 | 4.97 | 5.04 | 4.51 | 4.55 | 4.55 | -8.45% | 2,174,825 |
| Feb 28, 2025 | 5.09 | 5.17 | 4.88 | 4.97 | 4.97 | -1.58% | 1,187,156 |
| Feb 27, 2025 | 5.06 | 5.21 | 5.04 | 5.05 | 5.05 | -0.59% | 752,431 |
| Feb 26, 2025 | 5.22 | 5.29 | 5.05 | 5.08 | 5.08 | -2.50% | 998,494 |
| Feb 25, 2025 | 5.44 | 5.60 | 5.21 | 5.21 | 5.21 | -3.87% | 1,330,990 |
| Feb 24, 2025 | 5.49 | 5.52 | 5.33 | 5.42 | 5.42 | 1.88% | 1,508,458 |
| Feb 21, 2025 | 5.17 | 5.37 | 5.12 | 5.32 | 5.32 | 4.11% | 1,631,681 |
| Feb 20, 2025 | 5.11 | 5.16 | 5.04 | 5.11 | 5.11 | -0.58% | 933,574 |
| Feb 19, 2025 | 5.20 | 5.22 | 5.00 | 5.14 | 5.14 | -2.28% | 1,385,607 |
| Feb 18, 2025 | 4.93 | 5.27 | 4.91 | 5.26 | 5.26 | 8.23% | 1,944,391 |
| Feb 14, 2025 | 5.36 | 5.37 | 4.83 | 4.86 | 4.86 | -9.50% | 3,881,759 |
| Feb 13, 2025 | 5.17 | 5.40 | 4.91 | 5.37 | 5.37 | 4.88% | 4,137,623 |
| Feb 12, 2025 | 6.66 | 6.66 | 5.11 | 5.12 | 5.12 | -23.81% | 5,849,294 |
| Feb 11, 2025 | 6.84 | 7.04 | 6.70 | 6.72 | 6.72 | -3.45% | 2,256,992 |
| Feb 10, 2025 | 7.14 | 7.20 | 6.89 | 6.96 | 6.96 | -1.14% | 904,278 |
| Feb 7, 2025 | 7.30 | 7.66 | 7.02 | 7.04 | 7.04 | 6.34% | 1,649,077 |
| Feb 6, 2025 | 6.29 | 6.63 | 6.29 | 6.62 | 6.62 | 5.75% | 799,269 |
| Feb 5, 2025 | 6.30 | 6.31 | 6.16 | 6.26 | 6.26 | - | 568,289 |