5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+0.97%
3 MONTH PERFORMANCE
+35.65%
6 MONTH PERFORMANCE
+47.87%
YEAR-TO-DATE PERFORMANCE
+0.32%
1 YEAR PERFORMANCE
+11.23%
Denny`s Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $6.25 | $6.24 (-0.08%) | $6.25 | $6.22 | 1.65 M | $324.82 M |
| 01/08/2026 | $6.23 | $6.24 (0.16%) | $6.24 | $6.23 | 432.61 K | $324.82 M |
| 01/07/2026 | $6.23 | $6.24 (0.16%) | $6.24 | $6.22 | 524.91 K | $324.82 M |
| 01/06/2026 | $6.21 | $6.22 (0.16%) | $6.23 | $6.21 | 1.83 M | $323.78 M |
| 01/05/2026 | $6.21 | $6.21 (0%) | $6.23 | $6.21 | 1.00 M | $323.26 M |
| 01/02/2026 | $6.22 | $6.21 (-0.16%) | $6.23 | $6.20 | 3.13 M | $323.26 M |
| 12/31/2025 | $6.20 | $6.22 (0.32%) | $6.22 | $6.20 | 1.11 M | $323.78 M |
| 12/30/2025 | $6.21 | $6.20 (-0.16%) | $6.22 | $6.20 | 2.38 M | $322.73 M |
| 12/29/2025 | $6.21 | $6.21 (0%) | $6.22 | $6.21 | 1.43 M | $323.26 M |
| 12/26/2025 | $6.20 | $6.21 (0.16%) | $6.22 | $6.20 | 2.65 M | $323.26 M |
| 12/24/2025 | $6.20 | $6.20 (0%) | $6.21 | $6.20 | 806.50 K | $322.73 M |
| 12/23/2025 | $6.20 | $6.20 (0%) | $6.22 | $6.20 | 1.50 M | $322.73 M |
| 12/22/2025 | $6.21 | $6.20 (-0.16%) | $6.22 | $6.20 | 516.15 K | $322.73 M |
| 12/19/2025 | $6.21 | $6.21 (0%) | $6.24 | $6.20 | 2.04 M | $323.26 M |
| 12/18/2025 | $6.22 | $6.21 (-0.16%) | $6.22 | $6.21 | 1.17 M | $323.26 M |
| 12/17/2025 | $6.22 | $6.21 (-0.16%) | $6.22 | $6.21 | 654.52 K | $323.26 M |
| 12/16/2025 | $6.21 | $6.21 (0%) | $6.22 | $6.20 | 591.44 K | $323.26 M |
| 12/15/2025 | $6.20 | $6.20 (0%) | $6.22 | $6.19 | 1.01 M | $322.73 M |
| 12/12/2025 | $6.20 | $6.20 (0%) | $6.20 | $6.18 | 2.24 M | $322.73 M |
| 12/11/2025 | $6.19 | $6.19 (0%) | $6.19 | $6.18 | 2.17 M | $322.21 M |
| 12/10/2025 | $6.18 | $6.18 (0%) | $6.19 | $6.18 | 2.19 M | $321.69 M |
| 12/09/2025 | $6.18 | $6.19 (0.16%) | $6.19 | $6.17 | 6.12 M | $322.21 M |
| 12/08/2025 | $6.18 | $6.17 (-0.16%) | $6.19 | $6.17 | 938.95 K | $321.17 M |
| 12/05/2025 | $6.18 | $6.17 (-0.16%) | $6.18 | $6.17 | 1.77 M | $321.17 M |
| 12/04/2025 | $6.19 | $6.18 (-0.16%) | $6.20 | $6.17 | 4.03 M | $321.69 M |
| 12/03/2025 | $6.19 | $6.19 (0%) | $6.19 | $6.17 | 1.81 M | $322.21 M |
| 12/02/2025 | $6.18 | $6.18 (0%) | $6.19 | $6.17 | 2.40 M | $321.69 M |
| 12/01/2025 | $6.18 | $6.18 (0%) | $6.20 | $6.17 | 2.72 M | $321.69 M |
| 11/28/2025 | $6.17 | $6.17 (0%) | $6.19 | $6.17 | 434.00 K | $321.17 M |
| 11/26/2025 | $6.17 | $6.17 (0%) | $6.19 | $6.17 | 834.01 K | $321.17 M |
| 11/25/2025 | $6.14 | $6.19 (0.81%) | $6.20 | $6.14 | 1.64 M | $322.21 M |
| 11/24/2025 | $6.14 | $6.14 (0%) | $6.15 | $6.14 | 1.28 M | $319.61 M |
| 11/21/2025 | $6.15 | $6.15 (0%) | $6.16 | $6.14 | 2.08 M | $320.13 M |
| 11/20/2025 | $6.15 | $6.14 (-0.16%) | $6.16 | $6.14 | 5.09 M | $319.61 M |
| 11/19/2025 | $6.14 | $6.15 (0.16%) | $6.16 | $6.14 | 3.82 M | $320.13 M |
| 11/18/2025 | $6.15 | $6.13 (-0.33%) | $6.15 | $6.13 | 2.17 M | $319.09 M |
| 11/17/2025 | $6.14 | $6.14 (0%) | $6.16 | $6.14 | 2.45 M | $319.61 M |
| 11/14/2025 | $6.15 | $6.14 (-0.16%) | $6.15 | $6.14 | 1.34 M | $319.61 M |
| 11/13/2025 | $6.16 | $6.14 (-0.32%) | $6.18 | $6.14 | 3.11 M | $319.61 M |
| 11/12/2025 | $6.17 | $6.16 (-0.16%) | $6.17 | $6.16 | 2.00 M | $320.65 M |
| 11/11/2025 | $6.16 | $6.17 (0.16%) | $6.18 | $6.15 | 3.12 M | $321.17 M |
| 11/10/2025 | $6.13 | $6.17 (0.65%) | $6.17 | $6.12 | 4.03 M | $321.17 M |
| 11/07/2025 | $6.16 | $6.11 (-0.81%) | $6.16 | $6.10 | 8.81 M | $318.05 M |
| 11/06/2025 | $6.16 | $6.16 (0%) | $6.17 | $6.15 | 3.19 M | $320.65 M |
| 11/05/2025 | $6.17 | $6.17 (0%) | $6.18 | $6.16 | 4.26 M | $321.17 M |
| 11/04/2025 | $6.17 | $6.18 (0.16%) | $6.19 | $6.15 | 27.50 M | $321.69 M |
| 11/03/2025 | $3.93 | $4.11 (4.58%) | $4.13 | $3.89 | 2.41 M | $213.94 M |
| 10/31/2025 | $3.89 | $3.91 (0.51%) | $4.00 | $3.86 | 892.80 K | $203.53 M |
| 10/30/2025 | $4.23 | $3.89 (-8.04%) | $4.23 | $3.88 | 1.29 M | $202.51 M |
| 10/29/2025 | $4.46 | $4.18 (-6.28%) | $4.53 | $4.17 | 1.52 M | $217.61 M |
| 10/28/2025 | $4.90 | $4.51 (-7.96%) | $4.94 | $4.46 | 1.42 M | $234.79 M |
| 10/27/2025 | $5.05 | $4.93 (-2.38%) | $5.05 | $4.89 | 654.71 K | $256.65 M |
| 10/24/2025 | $4.93 | $4.98 (1.01%) | $5.11 | $4.86 | 766.64 K | $259.25 M |
| 10/23/2025 | $5.15 | $4.93 (-4.27%) | $5.17 | $4.89 | 781.04 K | $256.65 M |
| 10/22/2025 | $5.34 | $5.15 (-3.56%) | $5.35 | $5.03 | 1.71 M | $268.10 M |
| 10/21/2025 | $5.13 | $5.00 (-2.53%) | $5.25 | $4.89 | 1.60 M | $260.30 M |
| 10/20/2025 | $5.05 | $5.11 (1.19%) | $5.13 | $4.89 | 731.30 K | $266.02 M |
| 10/17/2025 | $4.86 | $5.01 (3.09%) | $5.11 | $4.86 | 544.40 K | $260.82 M |
| 10/16/2025 | $5.05 | $4.90 (-2.97%) | $5.15 | $4.87 | 1.01 M | $255.09 M |
| 10/15/2025 | $4.95 | $5.02 (1.41%) | $5.08 | $4.92 | 576.95 K | $261.34 M |
| 10/14/2025 | $4.75 | $4.95 (4.21%) | $5.04 | $4.72 | 620.93 K | $257.69 M |
| 10/13/2025 | $4.66 | $4.85 (4.08%) | $4.86 | $4.66 | 538.70 K | $252.49 M |
| 10/10/2025 | $5.02 | $4.60 (-8.37%) | $5.07 | $4.60 | 560.14 K | $239.47 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.
