Denny's Corporation (DENN)
NASDAQ: DENN
· Real-Time Price · USD
5.03
0.13 (2.65%)
At close: Sep 09, 2025, 3:59 PM
5.01
-0.40%
After-hours: Sep 09, 2025, 07:52 PM EDT
DENN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.59 | 4.92 | 4.54 | 4.90 | 4.90 | 6.29% | 1,342,928 |
| 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% | 723,545 |
| 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% | 605,700 |
| 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% | 686,000 |
| 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% | 657,000 |
| 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% | 875,200 |
| 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 |