Denny's Corporation (DENN)
NASDAQ: DENN
· Real-Time Price · USD
5.27
0.10 (1.93%)
At close: Oct 03, 2025, 3:59 PM
5.32
0.95%
After-hours: Oct 03, 2025, 04:41 PM EDT
DENN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.21 | 5.31 | 5.16 | 5.27 | 5.27 | 1.93% | 491,064 |
| Oct 2, 2025 | 5.15 | 5.28 | 5.09 | 5.17 | 5.17 | -0.19% | 763,800 |
| 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% | 741,100 |
| 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% | 801,400 |
| 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% | 792,900 |
| Sep 17, 2025 | 5.24 | 5.31 | 5.05 | 5.15 | 5.15 | -1.90% | 708,900 |
| 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% | 1,114,700 |
| 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% | 1,344,500 |
Page 1 of 136