Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
4.600
-0.420 (-8.37%)
At close: Oct 10, 2025, 4:00 PM EDT
4.650
+0.050 (1.09%)
After-hours: Oct 10, 2025, 7:46 PM EDT
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.02 | 5.07 | 4.60 | 4.60 | 4.60 | -8.37% | 560,138 |
| Oct 9, 2025 | 5.08 | 5.12 | 4.94 | 5.02 | 5.02 | -1.38% | 334,358 |
| Oct 8, 2025 | 5.04 | 5.18 | 4.99 | 5.09 | 5.09 | 1.39% | 591,292 |
| Oct 7, 2025 | 4.90 | 5.04 | 4.81 | 5.02 | 5.02 | 2.03% | 609,530 |
| Oct 6, 2025 | 5.27 | 5.28 | 4.89 | 4.92 | 4.92 | -6.64% | 931,729 |
| Oct 3, 2025 | 5.21 | 5.32 | 5.15 | 5.27 | 5.27 | 1.93% | 496,281 |
| Oct 2, 2025 | 5.15 | 5.28 | 5.09 | 5.17 | 5.17 | -0.19% | 763,768 |
| Oct 1, 2025 | 5.20 | 5.27 | 5.05 | 5.18 | 5.18 | -0.96% | 617,429 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.10 | 5.23 | 5.23 | -5.25% | 775,422 |
| Sep 29, 2025 | 5.38 | 5.55 | 5.24 | 5.52 | 5.52 | 3.56% | 741,096 |
| Sep 26, 2025 | 5.34 | 5.44 | 5.22 | 5.33 | 5.33 | -0.19% | 562,610 |
| Sep 25, 2025 | 5.21 | 5.35 | 5.07 | 5.34 | 5.34 | -0.56% | 801,357 |
| Sep 24, 2025 | 5.27 | 5.57 | 5.18 | 5.37 | 5.37 | 1.70% | 657,732 |
| Sep 23, 2025 | 5.17 | 5.32 | 5.08 | 5.28 | 5.28 | 2.52% | 592,700 |
| Sep 22, 2025 | 5.04 | 5.21 | 4.99 | 5.15 | 5.15 | 2.59% | 708,018 |
| Sep 19, 2025 | 5.20 | 5.27 | 4.99 | 5.02 | 5.02 | -3.46% | 810,345 |
| Sep 18, 2025 | 5.14 | 5.28 | 4.97 | 5.20 | 5.20 | 0.97% | 792,893 |
| Sep 17, 2025 | 5.24 | 5.31 | 5.05 | 5.15 | 5.15 | -1.90% | 708,887 |
| Sep 16, 2025 | 5.58 | 5.75 | 5.14 | 5.25 | 5.25 | -4.89% | 1,210,803 |
| Sep 15, 2025 | 5.18 | 5.69 | 5.15 | 5.52 | 5.52 | 7.60% | 1,415,761 |
| Sep 12, 2025 | 5.29 | 5.37 | 5.08 | 5.13 | 5.13 | -2.10% | 1,114,657 |
| Sep 11, 2025 | 4.90 | 5.25 | 4.83 | 5.24 | 5.24 | 6.50% | 1,169,028 |
| Sep 10, 2025 | 4.96 | 5.03 | 4.69 | 4.92 | 4.92 | -2.19% | 1,121,103 |
| Sep 9, 2025 | 4.86 | 5.19 | 4.83 | 5.03 | 5.03 | 2.65% | 1,569,707 |
| Sep 8, 2025 | 4.59 | 4.92 | 4.54 | 4.90 | 4.90 | 6.29% | 1,344,469 |
| Sep 5, 2025 | 4.82 | 4.96 | 4.50 | 4.61 | 4.61 | -4.16% | 930,387 |
| Sep 4, 2025 | 4.48 | 4.82 | 4.45 | 4.81 | 4.81 | 7.85% | 921,266 |
| Sep 3, 2025 | 4.48 | 4.49 | 4.31 | 4.46 | 4.46 | -0.89% | 722,658 |
| Sep 2, 2025 | 4.51 | 4.53 | 4.35 | 4.50 | 4.50 | -1.53% | 435,900 |
| Aug 29, 2025 | 4.46 | 4.61 | 4.42 | 4.57 | 4.57 | 2.24% | 605,690 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.31 | 4.47 | 4.47 | -0.22% | 580,219 |
| Aug 27, 2025 | 4.64 | 4.67 | 4.47 | 4.48 | 4.48 | -3.66% | 567,957 |
| Aug 26, 2025 | 4.50 | 4.70 | 4.42 | 4.65 | 4.65 | 3.33% | 556,820 |
| Aug 25, 2025 | 4.48 | 4.51 | 4.32 | 4.50 | 4.50 | 0.45% | 685,976 |
| Aug 22, 2025 | 4.26 | 4.53 | 4.24 | 4.48 | 4.48 | 5.91% | 710,734 |
| Aug 21, 2025 | 4.22 | 4.26 | 4.15 | 4.23 | 4.23 | -0.94% | 463,343 |
| Aug 20, 2025 | 4.28 | 4.39 | 4.23 | 4.27 | 4.27 | -0.23% | 656,974 |
| Aug 19, 2025 | 4.06 | 4.33 | 4.06 | 4.28 | 4.28 | 5.94% | 516,914 |
| Aug 18, 2025 | 4.12 | 4.12 | 4.01 | 4.04 | 4.04 | -1.70% | 424,514 |
| Aug 15, 2025 | 4.02 | 4.12 | 3.92 | 4.11 | 4.11 | 1.99% | 592,819 |
| Aug 14, 2025 | 4.00 | 4.06 | 3.92 | 4.03 | 4.03 | -1.71% | 499,276 |
| Aug 13, 2025 | 3.87 | 4.18 | 3.81 | 4.10 | 4.10 | 7.33% | 875,173 |
| Aug 12, 2025 | 3.73 | 3.91 | 3.69 | 3.82 | 3.82 | 3.80% | 945,143 |
| Aug 11, 2025 | 3.63 | 3.71 | 3.59 | 3.68 | 3.68 | 1.38% | 521,808 |
| Aug 8, 2025 | 3.58 | 3.65 | 3.46 | 3.63 | 3.63 | 1.40% | 1,022,924 |
| Aug 7, 2025 | 3.59 | 3.61 | 3.46 | 3.58 | 3.58 | 0.56% | 796,557 |
| Aug 6, 2025 | 3.54 | 3.69 | 3.40 | 3.56 | 3.56 | 0.56% | 892,011 |
| Aug 5, 2025 | 3.63 | 3.73 | 3.36 | 3.54 | 3.54 | -2.75% | 1,222,665 |
| Aug 4, 2025 | 3.61 | 3.73 | 3.59 | 3.64 | 3.64 | 1.11% | 767,332 |
| Aug 1, 2025 | 3.70 | 3.73 | 3.60 | 3.60 | 3.60 | -3.23% | 616,482 |