Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
3.970
+0.050 (1.28%)
May 28, 2025, 4:00 PM - Market closed

Denny's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20253.933.973.823.973.971.28%936,449
May 27, 20253.884.003.823.923.922.89%651,540
May 23, 20253.733.893.723.813.810.53%520,472
May 22, 20253.643.823.633.793.793.84%656,068
May 21, 20253.863.913.643.653.65-7.12%671,061
May 20, 20254.004.073.923.933.93-2.00%390,617
May 19, 20254.004.113.984.014.01-1.96%575,723
May 16, 20254.344.344.084.094.09-6.08%976,024
May 15, 20254.444.484.334.364.36-1.91%516,093
May 14, 20254.414.484.374.444.44-541,262
May 13, 20254.704.744.444.444.44-4.31%662,480
May 12, 20254.614.754.554.644.643.80%1,161,190
May 9, 20254.344.514.194.474.472.52%1,280,486
May 8, 20254.444.604.324.364.36-2.46%1,417,206
May 7, 20253.974.573.954.474.4714.32%2,195,019
May 6, 20253.774.023.643.913.913.17%1,321,639
May 5, 20253.883.903.723.793.79-916,838
May 2, 20253.793.933.773.793.792.16%706,618
May 1, 20253.693.773.603.713.710.54%789,890
Apr 30, 20253.633.713.523.693.69-0.27%715,349
Apr 29, 20253.603.703.533.703.702.21%888,235
Apr 28, 20253.593.743.523.623.621.12%633,967
Apr 25, 20253.473.593.403.583.581.99%759,803
Apr 24, 20253.383.513.353.513.513.54%924,710
Apr 23, 20253.463.563.383.393.390.89%1,013,280
Apr 22, 20253.313.383.173.363.362.75%1,390,829
Apr 21, 20253.043.323.033.273.275.14%2,842,540
Apr 17, 20252.963.112.933.113.115.07%754,862
Apr 16, 20252.983.042.912.962.96-1.66%788,057
Apr 15, 20253.063.173.013.013.01-2.59%914,801
Apr 14, 20253.043.172.953.093.093.34%2,181,676
Apr 11, 20253.073.162.902.992.99-3.55%1,049,603
Apr 10, 20253.083.162.963.103.10-1.90%1,247,888
Apr 9, 20252.913.232.853.163.168.59%3,034,201
Apr 8, 20253.473.482.892.912.91-13.65%2,799,687
Apr 7, 20253.303.523.153.373.37-1.75%1,420,816
Apr 4, 20253.163.463.163.433.43-0.58%1,291,595
Apr 3, 20253.673.673.423.453.45-9.69%1,515,562
Apr 2, 20253.743.843.733.823.820.53%692,276
Apr 1, 20253.653.833.613.803.803.54%1,288,958
Mar 31, 20253.823.873.673.673.67-5.17%1,575,682
Mar 28, 20254.004.003.853.873.87-3.25%936,256
Mar 27, 20253.804.023.754.004.005.54%1,637,911
Mar 26, 20253.953.983.783.793.79-4.05%2,437,897
Mar 25, 20254.004.033.823.953.95-0.75%1,795,231
Mar 24, 20253.974.053.923.983.981.79%2,299,442
Mar 21, 20253.983.983.893.913.91-2.74%1,698,923
Mar 20, 20253.914.113.884.024.022.03%2,133,555
Mar 19, 20253.943.993.883.943.94-1,122,965
Mar 18, 20253.903.973.803.943.940.51%1,184,369