5 DAY PERFORMANCE
+1.83%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-7.16%
6 MONTH PERFORMANCE
-37.96%
YEAR-TO-DATE PERFORMANCE
-35.70%
1 YEAR PERFORMANCE
-45.67%
Denny's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $4.02 | $3.89 (-3.23%) | $4.07 | $3.87 | 448.70 K | $203.54 M |
| 06/04/2025 | $3.98 | $4.01 (0.75%) | $4.04 | $3.92 | 363.50 K | $209.82 M |
| 06/03/2025 | $3.82 | $3.98 (4.19%) | $4.01 | $3.78 | 546.00 K | $208.25 M |
| 06/02/2025 | $3.79 | $3.82 (0.79%) | $3.92 | $3.76 | 526.23 K | $199.88 M |
| 05/30/2025 | $3.88 | $3.82 (-1.55%) | $3.98 | $3.82 | 453.88 K | $199.88 M |
| 05/29/2025 | $3.99 | $3.91 (-2.01%) | $4.13 | $3.89 | 459.20 K | $204.59 M |
| 05/28/2025 | $3.93 | $3.97 (1.02%) | $3.97 | $3.82 | 936.45 K | $207.73 M |
| 05/27/2025 | $3.88 | $3.92 (1.03%) | $4.00 | $3.82 | 651.54 K | $205.11 M |
| 05/23/2025 | $3.73 | $3.81 (2.14%) | $3.89 | $3.72 | 520.47 K | $199.35 M |
| 05/22/2025 | $3.64 | $3.79 (4.12%) | $3.82 | $3.63 | 656.07 K | $198.31 M |
| 05/21/2025 | $3.86 | $3.65 (-5.44%) | $3.91 | $3.64 | 671.06 K | $190.98 M |
| 05/20/2025 | $4.00 | $3.93 (-1.75%) | $4.07 | $3.92 | 390.62 K | $205.63 M |
| 05/19/2025 | $4.00 | $4.01 (0.25%) | $4.11 | $3.98 | 575.72 K | $209.82 M |
| 05/16/2025 | $4.34 | $4.09 (-5.76%) | $4.34 | $4.08 | 976.02 K | $214.01 M |
| 05/15/2025 | $4.44 | $4.36 (-1.8%) | $4.48 | $4.33 | 516.10 K | $228.13 M |
| 05/14/2025 | $4.41 | $4.44 (0.68%) | $4.47 | $4.37 | 541.26 K | $232.32 M |
| 05/13/2025 | $4.70 | $4.44 (-5.53%) | $4.74 | $4.43 | 662.50 K | $232.32 M |
| 05/12/2025 | $4.61 | $4.64 (0.65%) | $4.75 | $4.55 | 1.16 M | $242.78 M |
| 05/09/2025 | $4.34 | $4.47 (3%) | $4.51 | $4.18 | 1.28 M | $233.89 M |
| 05/08/2025 | $4.44 | $4.36 (-1.8%) | $4.60 | $4.32 | 1.42 M | $228.13 M |
| 05/07/2025 | $3.97 | $4.47 (12.59%) | $4.57 | $3.95 | 2.20 M | $233.89 M |
| 05/06/2025 | $3.77 | $3.91 (3.71%) | $4.01 | $3.64 | 1.32 M | $204.59 M |
| 05/05/2025 | $3.88 | $3.79 (-2.32%) | $3.90 | $3.72 | 916.84 K | $198.31 M |
| 05/02/2025 | $3.79 | $3.79 (0%) | $3.93 | $3.77 | 706.62 K | $198.31 M |
| 05/01/2025 | $3.69 | $3.71 (0.54%) | $3.77 | $3.60 | 789.90 K | $194.77 M |
| 04/30/2025 | $3.63 | $3.69 (1.65%) | $3.71 | $3.52 | 715.35 K | $193.72 M |
| 04/29/2025 | $3.60 | $3.70 (2.78%) | $3.70 | $3.53 | 888.24 K | $194.25 M |
| 04/28/2025 | $3.59 | $3.62 (0.84%) | $3.74 | $3.52 | 633.97 K | $190.05 M |
| 04/25/2025 | $3.47 | $3.58 (3.17%) | $3.59 | $3.40 | 759.80 K | $187.95 M |
| 04/24/2025 | $3.38 | $3.51 (3.85%) | $3.51 | $3.35 | 924.71 K | $184.27 M |
| 04/23/2025 | $3.46 | $3.39 (-2.02%) | $3.56 | $3.38 | 1.01 M | $177.97 M |
| 04/22/2025 | $3.31 | $3.36 (1.51%) | $3.38 | $3.17 | 1.39 M | $176.40 M |
| 04/21/2025 | $3.04 | $3.27 (7.57%) | $3.32 | $3.03 | 2.84 M | $171.67 M |
| 04/17/2025 | $2.96 | $3.11 (5.07%) | $3.11 | $2.93 | 754.86 K | $163.27 M |
| 04/16/2025 | $2.98 | $2.96 (-0.67%) | $3.04 | $2.91 | 788.06 K | $155.40 M |
| 04/15/2025 | $3.06 | $3.01 (-1.63%) | $3.17 | $3.01 | 914.80 K | $158.02 M |
| 04/14/2025 | $3.04 | $3.09 (1.64%) | $3.17 | $2.95 | 2.18 M | $162.22 M |
| 04/11/2025 | $3.07 | $2.99 (-2.61%) | $3.16 | $2.90 | 1.05 M | $156.97 M |
| 04/10/2025 | $3.08 | $3.10 (0.65%) | $3.16 | $2.96 | 1.25 M | $162.75 M |
| 04/09/2025 | $2.91 | $3.16 (8.59%) | $3.23 | $2.85 | 3.03 M | $165.90 M |
| 04/08/2025 | $3.47 | $2.91 (-16.14%) | $3.48 | $2.89 | 2.80 M | $152.77 M |
| 04/07/2025 | $3.30 | $3.37 (2.12%) | $3.52 | $3.15 | 1.42 M | $176.92 M |
| 04/04/2025 | $3.16 | $3.43 (8.54%) | $3.46 | $3.16 | 1.29 M | $180.07 M |
| 04/03/2025 | $3.67 | $3.45 (-5.99%) | $3.67 | $3.42 | 1.52 M | $181.12 M |
| 04/02/2025 | $3.74 | $3.82 (2.14%) | $3.84 | $3.73 | 692.30 K | $200.55 M |
| 04/01/2025 | $3.65 | $3.80 (4.11%) | $3.83 | $3.61 | 1.29 M | $199.50 M |
| 03/31/2025 | $3.82 | $3.67 (-3.93%) | $3.87 | $3.67 | 1.58 M | $192.67 M |
| 03/28/2025 | $4.00 | $3.87 (-3.25%) | $4.00 | $3.85 | 936.30 K | $203.17 M |
| 03/27/2025 | $3.80 | $4.00 (5.26%) | $4.01 | $3.75 | 1.64 M | $210.00 M |
| 03/26/2025 | $3.95 | $3.79 (-4.05%) | $3.97 | $3.78 | 2.44 M | $198.97 M |
| 03/25/2025 | $4.00 | $3.95 (-1.25%) | $4.03 | $3.82 | 1.80 M | $207.37 M |
| 03/24/2025 | $3.97 | $3.98 (0.25%) | $4.05 | $3.92 | 2.30 M | $208.95 M |
| 03/21/2025 | $3.98 | $3.91 (-1.76%) | $3.98 | $3.89 | 1.70 M | $205.27 M |
| 03/20/2025 | $3.91 | $4.02 (2.81%) | $4.11 | $3.88 | 2.13 M | $211.05 M |
| 03/19/2025 | $3.94 | $3.94 (0%) | $3.99 | $3.88 | 1.12 M | $206.85 M |
| 03/18/2025 | $3.90 | $3.94 (1.03%) | $3.97 | $3.80 | 1.18 M | $206.85 M |
| 03/17/2025 | $3.94 | $3.92 (-0.51%) | $3.98 | $3.86 | 1.39 M | $205.80 M |
| 03/14/2025 | $3.96 | $3.93 (-0.76%) | $4.01 | $3.84 | 984.22 K | $206.32 M |
| 03/13/2025 | $4.10 | $3.91 (-4.63%) | $4.14 | $3.85 | 1.67 M | $205.27 M |
| 03/12/2025 | $4.18 | $4.12 (-1.44%) | $4.25 | $4.05 | 1.37 M | $216.30 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 |
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.
