Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
3.950
-0.030 (-0.75%)
Mar 25, 2025, 4:00 PM EDT - Market closed
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 4.00 | 4.02 | 3.82 | 3.95 | - | -0.75% | 1,784,172 |
| 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 |
| 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 |