Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
4.110
+0.080 (1.99%)
At close: Aug 15, 2025, 4:00 PM
3.940
-0.170 (-4.14%)
After-hours: Aug 15, 2025, 7:50 PM EDT
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.02 | 4.12 | 3.92 | 4.11 | 4.11 | 1.99% | 591,693 |
| 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 |
| Jul 31, 2025 | 3.84 | 3.90 | 3.70 | 3.72 | 3.72 | -4.37% | 695,517 |
| Jul 30, 2025 | 3.96 | 4.01 | 3.86 | 3.89 | 3.89 | -1.02% | 478,172 |
| Jul 29, 2025 | 4.11 | 4.11 | 3.93 | 3.93 | 3.93 | -4.15% | 397,282 |
| Jul 28, 2025 | 4.26 | 4.31 | 4.08 | 4.10 | 4.10 | -2.15% | 308,347 |
| Jul 25, 2025 | 4.26 | 4.28 | 4.10 | 4.19 | 4.19 | -0.95% | 344,274 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.22 | 4.23 | 4.23 | -8.84% | 684,249 |
| Jul 23, 2025 | 4.19 | 4.65 | 4.19 | 4.64 | 4.64 | 12.35% | 1,063,922 |
| Jul 22, 2025 | 3.94 | 4.16 | 3.94 | 4.13 | 4.13 | 5.09% | 460,367 |
| Jul 21, 2025 | 3.96 | 4.02 | 3.92 | 3.93 | 3.93 | -0.76% | 348,434 |
| Jul 18, 2025 | 4.04 | 4.05 | 3.93 | 3.96 | 3.96 | -0.75% | 266,253 |
| Jul 17, 2025 | 3.96 | 4.04 | 3.95 | 3.99 | 3.99 | 1.01% | 322,855 |
| Jul 16, 2025 | 3.87 | 3.98 | 3.80 | 3.95 | 3.95 | 2.60% | 430,389 |
| Jul 15, 2025 | 3.98 | 4.06 | 3.85 | 3.85 | 3.85 | -3.27% | 522,742 |
| Jul 14, 2025 | 4.12 | 4.14 | 3.96 | 3.98 | 3.98 | -4.33% | 739,026 |
| Jul 11, 2025 | 4.17 | 4.26 | 4.07 | 4.16 | 4.16 | -1.42% | 512,471 |
| 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 |