Denny's Corporation (DENN)
NASDAQ: DENN
· Real-Time Price · USD
4.05
-0.06 (-1.46%)
At close: Aug 18, 2025, 3:59 PM
3.96
-2.34%
After-hours: Aug 18, 2025, 07:23 PM EDT
DENN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.12 | 4.12 | 4.01 | 4.04 | 4.04 | -1.70% | 418,497 |
| 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 |
| 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% | 796,600 |
| 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% | 1,222,700 |
| 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% | 616,500 |
| 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% | 478,200 |
| Jul 29, 2025 | 4.11 | 4.11 | 3.93 | 3.93 | 3.93 | -4.15% | 397,300 |
| 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% | 344,300 |
| 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% | 460,400 |