Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
4.180
-0.040 (-0.95%)
Jul 11, 2025, 1:31 PM - Market open
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.17 | 4.26 | 4.17 | 4.11 | - | -2.61% | 50,369 |
| Jul 10, 2025 | 4.22 | 4.43 | 4.16 | 4.22 | 4.22 | -0.24% | 1,556,271 |
| Jul 9, 2025 | 4.41 | 4.48 | 4.20 | 4.23 | 4.23 | -3.42% | 1,583,305 |
| Jul 8, 2025 | 4.42 | 4.45 | 4.30 | 4.38 | 4.38 | -0.68% | 520,650 |
| Jul 7, 2025 | 4.49 | 4.55 | 4.37 | 4.41 | 4.41 | -2.43% | 585,739 |
| Jul 3, 2025 | 4.69 | 4.69 | 4.50 | 4.52 | 4.52 | -3.00% | 291,807 |
| Jul 2, 2025 | 4.52 | 4.71 | 4.43 | 4.66 | 4.66 | 3.10% | 430,669 |
| Jul 1, 2025 | 4.10 | 4.56 | 4.09 | 4.52 | 4.52 | 10.24% | 978,521 |
| Jun 30, 2025 | 4.13 | 4.18 | 4.09 | 4.10 | 4.10 | -0.49% | 239,953 |
| Jun 27, 2025 | 4.11 | 4.21 | 4.08 | 4.12 | 4.12 | 0.98% | 1,181,265 |
| Jun 26, 2025 | 4.10 | 4.14 | 4.04 | 4.08 | 4.08 | - | 398,472 |
| Jun 25, 2025 | 4.25 | 4.27 | 4.05 | 4.08 | 4.08 | -4.45% | 481,322 |
| Jun 24, 2025 | 4.14 | 4.33 | 4.13 | 4.27 | 4.27 | 4.15% | 405,981 |
| Jun 23, 2025 | 4.11 | 4.11 | 3.94 | 4.10 | 4.10 | -0.97% | 393,661 |
| Jun 20, 2025 | 4.29 | 4.29 | 4.10 | 4.14 | 4.14 | -2.59% | 545,343 |
| Jun 18, 2025 | 4.23 | 4.36 | 4.19 | 4.25 | 4.25 | - | 350,964 |
| Jun 17, 2025 | 4.23 | 4.32 | 4.17 | 4.25 | 4.25 | -0.70% | 406,639 |
| Jun 16, 2025 | 4.19 | 4.37 | 4.17 | 4.28 | 4.28 | 3.63% | 543,986 |
| Jun 13, 2025 | 3.98 | 4.19 | 3.97 | 4.13 | 4.13 | 2.23% | 617,050 |
| Jun 12, 2025 | 4.12 | 4.17 | 4.01 | 4.04 | 4.04 | -2.65% | 751,131 |
| Jun 11, 2025 | 4.27 | 4.32 | 4.15 | 4.15 | 4.15 | -1.89% | 639,001 |
| Jun 10, 2025 | 4.30 | 4.37 | 4.20 | 4.23 | 4.23 | -0.70% | 535,761 |
| Jun 9, 2025 | 4.07 | 4.30 | 4.05 | 4.26 | 4.26 | 5.71% | 559,097 |
| Jun 6, 2025 | 3.95 | 4.09 | 3.94 | 4.03 | 4.03 | 3.60% | 470,793 |
| Jun 5, 2025 | 4.02 | 4.07 | 3.87 | 3.89 | 3.89 | -2.99% | 448,682 |
| Jun 4, 2025 | 3.98 | 4.04 | 3.92 | 4.01 | 4.01 | 0.75% | 363,461 |
| Jun 3, 2025 | 3.82 | 4.01 | 3.78 | 3.98 | 3.98 | 4.19% | 545,996 |
| Jun 2, 2025 | 3.79 | 3.92 | 3.76 | 3.82 | 3.82 | - | 526,232 |
| May 30, 2025 | 3.88 | 3.98 | 3.82 | 3.82 | 3.82 | -2.30% | 453,878 |
| May 29, 2025 | 3.99 | 4.13 | 3.89 | 3.91 | 3.91 | -1.51% | 459,195 |
| May 28, 2025 | 3.93 | 3.97 | 3.82 | 3.97 | 3.97 | 1.28% | 936,449 |
| May 27, 2025 | 3.88 | 4.00 | 3.82 | 3.92 | 3.92 | 2.89% | 651,540 |
| May 23, 2025 | 3.73 | 3.89 | 3.72 | 3.81 | 3.81 | 0.53% | 520,472 |
| May 22, 2025 | 3.64 | 3.82 | 3.63 | 3.79 | 3.79 | 3.84% | 656,068 |
| May 21, 2025 | 3.86 | 3.91 | 3.64 | 3.65 | 3.65 | -7.12% | 671,061 |
| May 20, 2025 | 4.00 | 4.07 | 3.92 | 3.93 | 3.93 | -2.00% | 390,617 |
| May 19, 2025 | 4.00 | 4.11 | 3.98 | 4.01 | 4.01 | -1.96% | 575,723 |
| May 16, 2025 | 4.34 | 4.34 | 4.08 | 4.09 | 4.09 | -6.08% | 976,024 |
| May 15, 2025 | 4.44 | 4.48 | 4.33 | 4.36 | 4.36 | -1.91% | 516,093 |
| May 14, 2025 | 4.41 | 4.48 | 4.37 | 4.44 | 4.44 | - | 541,262 |
| May 13, 2025 | 4.70 | 4.74 | 4.44 | 4.44 | 4.44 | -4.31% | 662,480 |
| May 12, 2025 | 4.61 | 4.75 | 4.55 | 4.64 | 4.64 | 3.80% | 1,161,190 |
| May 9, 2025 | 4.34 | 4.51 | 4.19 | 4.47 | 4.47 | 2.52% | 1,280,486 |
| May 8, 2025 | 4.44 | 4.60 | 4.32 | 4.36 | 4.36 | -2.46% | 1,417,206 |
| May 7, 2025 | 3.97 | 4.57 | 3.95 | 4.47 | 4.47 | 14.32% | 2,195,019 |
| May 6, 2025 | 3.77 | 4.02 | 3.64 | 3.91 | 3.91 | 3.17% | 1,321,639 |
| May 5, 2025 | 3.88 | 3.90 | 3.72 | 3.79 | 3.79 | - | 916,838 |
| May 2, 2025 | 3.79 | 3.93 | 3.77 | 3.79 | 3.79 | 2.16% | 706,618 |
| May 1, 2025 | 3.69 | 3.77 | 3.60 | 3.71 | 3.71 | 0.54% | 789,890 |
| Apr 30, 2025 | 3.63 | 3.71 | 3.52 | 3.69 | 3.69 | -0.27% | 715,349 |