Denny's Corporation (DENN)
3.77
0.10 (2.72%)
At close: Apr 01, 2025, 1:54 PM
Denny's Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.82 | 3.87 | 3.67 | 3.67 | -0.20 | -5.17% | 1,572,424 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.85 | 3.87 | -0.13 | -3.25% | 936,256 |
| Mar 27, 2025 | 3.80 | 4.01 | 3.75 | 4.00 | 0.21 | 5.54% | 1,637,911 |
| Mar 26, 2025 | 3.95 | 3.97 | 3.78 | 3.79 | -0.16 | -4.05% | 2,437,900 |
| Mar 25, 2025 | 4.00 | 4.03 | 3.82 | 3.95 | -0.03 | -0.75% | 1,795,231 |
| Mar 24, 2025 | 3.97 | 4.05 | 3.92 | 3.98 | 0.07 | 1.79% | 2,299,442 |
| Mar 21, 2025 | 3.98 | 3.98 | 3.89 | 3.91 | -0.11 | -2.74% | 1,698,923 |
| Mar 20, 2025 | 3.91 | 4.11 | 3.88 | 4.02 | 0.08 | 2.03% | 2,133,600 |
| Mar 19, 2025 | 3.94 | 3.99 | 3.88 | 3.94 | 0.00 | 0.00% | 1,123,000 |
| Mar 18, 2025 | 3.90 | 3.97 | 3.80 | 3.94 | 0.02 | 0.51% | 1,184,400 |
| Mar 17, 2025 | 3.94 | 3.98 | 3.86 | 3.92 | -0.01 | -0.25% | 1,388,900 |
| Mar 14, 2025 | 3.96 | 4.01 | 3.84 | 3.93 | 0.02 | 0.51% | 984,222 |
| Mar 13, 2025 | 4.10 | 4.14 | 3.85 | 3.91 | -0.21 | -5.10% | 1,672,200 |
| Mar 12, 2025 | 4.18 | 4.25 | 4.05 | 4.12 | -0.02 | -0.48% | 1,365,100 |
| Mar 11, 2025 | 4.17 | 4.21 | 4.05 | 4.14 | 0.01 | 0.24% | 1,252,477 |
| Mar 10, 2025 | 4.14 | 4.34 | 4.01 | 4.13 | -0.03 | -0.72% | 1,876,714 |
| Mar 7, 2025 | 4.16 | 4.23 | 4.05 | 4.16 | -0.03 | -0.72% | 2,037,187 |
| Mar 6, 2025 | 4.13 | 4.25 | 4.00 | 4.19 | -0.02 | -0.48% | 1,909,900 |
| Mar 5, 2025 | 4.47 | 4.47 | 4.13 | 4.21 | -0.25 | -5.61% | 2,748,203 |
| Mar 4, 2025 | 4.50 | 4.56 | 4.38 | 4.46 | -0.09 | -1.98% | 1,254,000 |
| Mar 3, 2025 | 4.97 | 5.04 | 4.51 | 4.55 | -0.42 | -8.45% | 2,174,825 |
| Feb 28, 2025 | 5.09 | 5.17 | 4.88 | 4.97 | -0.08 | -1.58% | 1,187,200 |
| Feb 27, 2025 | 5.06 | 5.21 | 5.04 | 5.05 | -0.03 | -0.59% | 752,431 |
| Feb 26, 2025 | 5.22 | 5.29 | 5.05 | 5.08 | -0.13 | -2.50% | 998,500 |
| Feb 25, 2025 | 5.44 | 5.60 | 5.21 | 5.21 | -0.21 | -3.87% | 1,331,000 |
| Feb 24, 2025 | 5.49 | 5.52 | 5.33 | 5.42 | 0.10 | 1.88% | 1,508,500 |
| Feb 21, 2025 | 5.17 | 5.37 | 5.12 | 5.32 | 0.21 | 4.11% | 1,631,681 |
| Feb 20, 2025 | 5.11 | 5.16 | 5.04 | 5.11 | -0.03 | -0.58% | 933,574 |
| Feb 19, 2025 | 5.20 | 5.22 | 5.00 | 5.14 | -0.12 | -2.28% | 1,385,607 |
| Feb 18, 2025 | 4.93 | 5.27 | 4.91 | 5.26 | 0.40 | 8.23% | 1,944,400 |
| Feb 14, 2025 | 5.36 | 5.37 | 4.83 | 4.86 | -0.51 | -9.50% | 3,881,800 |
| Feb 13, 2025 | 5.17 | 5.40 | 4.91 | 5.37 | 0.25 | 4.88% | 4,137,623 |
| Feb 12, 2025 | 6.66 | 6.66 | 5.11 | 5.12 | -1.60 | -23.81% | 5,849,300 |
| Feb 11, 2025 | 6.84 | 7.04 | 6.70 | 6.72 | -0.24 | -3.45% | 2,256,992 |
| Feb 10, 2025 | 7.14 | 7.20 | 6.89 | 6.96 | -0.08 | -1.14% | 904,278 |
| Feb 7, 2025 | 7.30 | 7.66 | 7.02 | 7.04 | 0.42 | 6.34% | 1,649,100 |
| Feb 6, 2025 | 6.29 | 6.63 | 6.29 | 6.62 | 0.36 | 5.75% | 799,300 |
| Feb 5, 2025 | 6.30 | 6.31 | 6.16 | 6.26 | 0.00 | 0.00% | 568,300 |
| Feb 4, 2025 | 6.30 | 6.30 | 6.14 | 6.26 | -0.08 | -1.26% | 667,350 |
| Feb 3, 2025 | 6.28 | 6.58 | 6.10 | 6.34 | 0.01 | 0.16% | 829,200 |
| Jan 31, 2025 | 6.40 | 6.48 | 6.29 | 6.33 | -0.09 | -1.40% | 329,900 |
| Jan 30, 2025 | 6.46 | 6.58 | 6.38 | 6.42 | 0.04 | 0.63% | 413,031 |
| Jan 29, 2025 | 6.37 | 6.58 | 6.32 | 6.38 | 0.04 | 0.63% | 674,028 |
| Jan 28, 2025 | 6.68 | 6.68 | 6.33 | 6.34 | -0.36 | -5.37% | 1,355,300 |
| Jan 27, 2025 | 6.37 | 6.74 | 6.37 | 6.70 | 0.30 | 4.69% | 853,930 |
| Jan 24, 2025 | 6.37 | 6.53 | 6.25 | 6.40 | -0.03 | -0.47% | 739,800 |
| Jan 23, 2025 | 6.20 | 6.46 | 6.10 | 6.43 | 0.20 | 3.21% | 754,346 |
| Jan 22, 2025 | 6.26 | 6.29 | 6.13 | 6.23 | -0.02 | -0.32% | 897,364 |
| Jan 21, 2025 | 5.96 | 6.42 | 5.96 | 6.25 | 0.32 | 5.40% | 1,211,886 |
| Jan 17, 2025 | 5.85 | 6.13 | 5.82 | 5.93 | 0.15 | 2.60% | 1,216,814 |