Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
5.32
+0.21 (4.11%)
At close: Feb 21, 2025, 4:00 PM
5.14
-0.18 (-3.38%)
After-hours: Feb 21, 2025, 7:04 PM EST
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 6.30 | 6.30 | 6.14 | 6.26 | 6.26 | -1.26% | 667,350 |
| Feb 3, 2025 | 6.28 | 6.58 | 6.10 | 6.34 | 6.34 | 0.16% | 829,173 |
| Jan 31, 2025 | 6.40 | 6.48 | 6.29 | 6.33 | 6.33 | -1.40% | 329,896 |
| Jan 30, 2025 | 6.46 | 6.58 | 6.38 | 6.42 | 6.42 | 0.63% | 413,031 |
| Jan 29, 2025 | 6.37 | 6.58 | 6.32 | 6.38 | 6.38 | 0.63% | 674,028 |
| Jan 28, 2025 | 6.68 | 6.68 | 6.33 | 6.34 | 6.34 | -5.37% | 1,355,279 |
| Jan 27, 2025 | 6.37 | 6.74 | 6.37 | 6.70 | 6.70 | 4.69% | 853,930 |
| Jan 24, 2025 | 6.37 | 6.53 | 6.25 | 6.40 | 6.40 | -0.47% | 739,792 |
| Jan 23, 2025 | 6.20 | 6.46 | 6.10 | 6.43 | 6.43 | 3.21% | 754,346 |
| Jan 22, 2025 | 6.26 | 6.29 | 6.13 | 6.23 | 6.23 | -0.32% | 897,364 |
| Jan 21, 2025 | 5.96 | 6.42 | 5.96 | 6.25 | 6.25 | 5.40% | 1,211,886 |
| Jan 17, 2025 | 5.85 | 6.13 | 5.82 | 5.93 | 5.93 | 2.60% | 1,216,814 |
| Jan 16, 2025 | 5.90 | 5.90 | 5.63 | 5.78 | 5.78 | -2.03% | 811,486 |
| Jan 15, 2025 | 5.75 | 6.03 | 5.75 | 5.90 | 5.90 | 5.17% | 1,165,730 |
| Jan 14, 2025 | 5.67 | 5.80 | 5.58 | 5.61 | 5.61 | -0.18% | 1,235,827 |
| Jan 13, 2025 | 5.66 | 5.72 | 5.45 | 5.62 | 5.62 | 0.18% | 823,146 |
| Jan 10, 2025 | 5.70 | 5.74 | 5.51 | 5.61 | 5.61 | -3.44% | 1,082,647 |
| Jan 8, 2025 | 6.06 | 6.08 | 5.73 | 5.81 | 5.81 | -5.53% | 651,270 |
| Jan 7, 2025 | 6.53 | 6.56 | 6.09 | 6.15 | 6.15 | -3.91% | 572,302 |
| Jan 6, 2025 | 6.42 | 6.59 | 6.39 | 6.40 | 6.40 | -0.16% | 800,258 |
| Jan 3, 2025 | 6.32 | 6.44 | 6.17 | 6.41 | 6.41 | 2.23% | 659,205 |
| Jan 2, 2025 | 6.17 | 6.43 | 6.14 | 6.27 | 6.27 | 3.64% | 743,578 |
| Dec 31, 2024 | 6.17 | 6.21 | 6.01 | 6.05 | 6.05 | -1.31% | 721,175 |
| Dec 30, 2024 | 5.97 | 6.23 | 5.75 | 6.13 | 6.13 | 0.66% | 768,450 |
| Dec 27, 2024 | 5.93 | 6.09 | 5.88 | 6.09 | 6.09 | 1.50% | 654,355 |
| Dec 26, 2024 | 5.82 | 6.03 | 5.75 | 6.00 | 6.00 | 2.21% | 611,480 |
| Dec 24, 2024 | 5.82 | 5.90 | 5.76 | 5.87 | 5.87 | 1.73% | 512,091 |
| Dec 23, 2024 | 5.93 | 5.93 | 5.65 | 5.77 | 5.77 | -1.70% | 676,623 |
| 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 |