5 DAY PERFORMANCE
+53.85%
1 MONTH PERFORMANCE
+25.00%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
+9.22%
YEAR-TO-DATE PERFORMANCE
+5.79%
1 YEAR PERFORMANCE
-30.28%
Denny's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.18 | $4.12 (-1.44%) | $4.25 | $4.05 | 1.36 M | $219.18 M |
| 03/11/2025 | $4.17 | $4.14 (-0.72%) | $4.21 | $4.05 | 1.25 M | $217.35 M |
| 03/10/2025 | $4.14 | $4.13 (-0.24%) | $4.34 | $4.01 | 1.88 M | $216.82 M |
| 03/07/2025 | $4.16 | $4.16 (0%) | $4.23 | $4.05 | 2.04 M | $218.40 M |
| 03/06/2025 | $4.13 | $4.19 (1.45%) | $4.25 | $4.00 | 1.91 M | $219.97 M |
| 03/05/2025 | $4.47 | $4.21 (-5.82%) | $4.47 | $4.13 | 2.75 M | $221.02 M |
| 03/04/2025 | $4.50 | $4.46 (-0.89%) | $4.56 | $4.38 | 1.25 M | $234.15 M |
| 03/03/2025 | $4.97 | $4.55 (-8.45%) | $5.04 | $4.51 | 2.17 M | $238.87 M |
| 02/28/2025 | $5.09 | $4.97 (-2.36%) | $5.17 | $4.88 | 1.19 M | $260.92 M |
| 02/27/2025 | $5.06 | $5.05 (-0.2%) | $5.21 | $5.04 | 752,431 | $265.12 M |
| 02/26/2025 | $5.22 | $5.08 (-2.68%) | $5.29 | $5.05 | 998,500 | $266.69 M |
| 02/25/2025 | $5.44 | $5.21 (-4.23%) | $5.60 | $5.21 | 1.33 M | $273.52 M |
| 02/24/2025 | $5.49 | $5.42 (-1.28%) | $5.52 | $5.33 | 1.51 M | $282.64 M |
| 02/21/2025 | $5.17 | $5.32 (2.9%) | $5.37 | $5.12 | 1.63 M | $279.29 M |
| 02/20/2025 | $5.11 | $5.11 (0%) | $5.16 | $5.04 | 933,574 | $266.48 M |
| 02/19/2025 | $5.20 | $5.14 (-1.15%) | $5.22 | $5.00 | 1.39 M | $268.04 M |
| 02/18/2025 | $4.93 | $5.26 (6.69%) | $5.27 | $4.91 | 1.94 M | $274.30 M |
| 02/14/2025 | $5.36 | $4.86 (-9.33%) | $5.37 | $4.83 | 3.88 M | $253.44 M |
| 02/13/2025 | $5.17 | $5.37 (3.87%) | $5.40 | $4.91 | 4.14 M | $280.03 M |
| 02/12/2025 | $6.66 | $5.12 (-23.12%) | $6.66 | $5.11 | 5.85 M | $267.00 M |
| 02/11/2025 | $6.84 | $6.72 (-1.75%) | $7.04 | $6.70 | 2.26 M | $350.43 M |
| 02/10/2025 | $7.14 | $6.96 (-2.52%) | $7.20 | $6.89 | 904,278 | $362.95 M |
| 02/07/2025 | $7.30 | $7.04 (-3.56%) | $7.66 | $7.02 | 1.65 M | $367.12 M |
| 02/06/2025 | $6.29 | $6.62 (5.25%) | $6.63 | $6.29 | 799,300 | $345.22 M |
| 02/05/2025 | $6.30 | $6.26 (-0.63%) | $6.31 | $6.16 | 568,300 | $326.45 M |
| 02/04/2025 | $6.30 | $6.26 (-0.63%) | $6.30 | $6.14 | 667,350 | $326.45 M |
| 02/03/2025 | $6.28 | $6.34 (0.96%) | $6.58 | $6.10 | 829,200 | $330.62 M |
| 01/31/2025 | $6.40 | $6.33 (-1.09%) | $6.48 | $6.29 | 329,900 | $330.10 M |
| 01/30/2025 | $6.46 | $6.42 (-0.62%) | $6.58 | $6.38 | 413,031 | $334.79 M |
| 01/29/2025 | $6.37 | $6.38 (0.16%) | $6.58 | $6.32 | 674,028 | $332.70 M |
| 01/28/2025 | $6.68 | $6.34 (-5.09%) | $6.68 | $6.33 | 1.36 M | $330.62 M |
| 01/27/2025 | $6.37 | $6.70 (5.18%) | $6.74 | $6.37 | 853,930 | $349.39 M |
| 01/24/2025 | $6.37 | $6.40 (0.47%) | $6.53 | $6.25 | 739,800 | $333.75 M |
| 01/23/2025 | $6.20 | $6.43 (3.71%) | $6.46 | $6.10 | 754,346 | $335.31 M |
| 01/22/2025 | $6.26 | $6.23 (-0.48%) | $6.29 | $6.13 | 897,364 | $324.88 M |
| 01/21/2025 | $5.96 | $6.25 (4.87%) | $6.42 | $5.96 | 1.21 M | $325.93 M |
| 01/17/2025 | $5.85 | $5.93 (1.37%) | $6.13 | $5.82 | 1.22 M | $309.24 M |
| 01/16/2025 | $5.90 | $5.78 (-2.03%) | $5.90 | $5.63 | 811,500 | $301.42 M |
| 01/15/2025 | $5.75 | $5.90 (2.61%) | $6.03 | $5.75 | 1.17 M | $307.67 M |
| 01/14/2025 | $5.67 | $5.61 (-1.06%) | $5.80 | $5.58 | 1.24 M | $292.55 M |
| 01/13/2025 | $5.66 | $5.62 (-0.71%) | $5.72 | $5.45 | 823,146 | $293.07 M |
| 01/10/2025 | $5.70 | $5.61 (-1.58%) | $5.74 | $5.51 | 1.08 M | $292.55 M |
| 01/08/2025 | $6.06 | $5.81 (-4.13%) | $6.08 | $5.73 | 651,300 | $302.98 M |
| 01/07/2025 | $6.53 | $6.15 (-5.82%) | $6.56 | $6.09 | 572,302 | $320.71 M |
| 01/06/2025 | $6.42 | $6.40 (-0.31%) | $6.59 | $6.39 | 800,300 | $333.75 M |
| 01/03/2025 | $6.32 | $6.41 (1.42%) | $6.44 | $6.17 | 659,205 | $334.27 M |
| 01/02/2025 | $6.17 | $6.27 (1.62%) | $6.43 | $6.14 | 743,600 | $326.97 M |
| 12/31/2024 | $6.17 | $6.05 (-1.94%) | $6.21 | $6.01 | 721,200 | $315.50 M |
| 12/30/2024 | $5.97 | $6.13 (2.68%) | $6.23 | $5.75 | 768,450 | $319.67 M |
| 12/27/2024 | $5.93 | $6.09 (2.7%) | $6.09 | $5.88 | 654,400 | $317.58 M |
| 12/26/2024 | $5.82 | $6.00 (3.09%) | $6.03 | $5.75 | 611,500 | $312.89 M |
| 12/24/2024 | $5.82 | $5.87 (0.86%) | $5.90 | $5.76 | 512,100 | $306.11 M |
| 12/23/2024 | $5.93 | $5.77 (-2.7%) | $5.93 | $5.65 | 676,623 | $300.89 M |
| 12/20/2024 | $5.72 | $5.87 (2.62%) | $6.03 | $5.72 | 1.45 M | $306.11 M |
| 12/19/2024 | $5.79 | $5.82 (0.52%) | $5.89 | $5.76 | 685,133 | $303.50 M |
| 12/18/2024 | $6.29 | $5.73 (-8.9%) | $6.30 | $5.70 | 575,948 | $298.81 M |
| 12/17/2024 | $6.36 | $6.26 (-1.57%) | $6.43 | $6.20 | 558,924 | $326.45 M |
| 12/16/2024 | $6.30 | $6.39 (1.43%) | $6.49 | $6.25 | 505,726 | $333.23 M |
| 12/13/2024 | $6.22 | $6.27 (0.8%) | $6.36 | $6.16 | 633,707 | $326.97 M |
| 12/12/2024 | $6.22 | $6.25 (0.48%) | $6.29 | $6.16 | 394,028 | $325.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
