5 DAY PERFORMANCE
+8.13%
1 MONTH PERFORMANCE
+6.47%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
-13.31%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
-41.81%
Denny's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $6.43 | $6.22 (-3.27%) | $6.43 | $6.11 | 820,306 | $324.36 M |
| 12/10/2024 | $6.06 | $6.37 (5.12%) | $6.44 | $5.89 | 911,500 | $332.18 M |
| 12/09/2024 | $6.27 | $6.07 (-3.19%) | $6.35 | $6.00 | 735,100 | $316.54 M |
| 12/06/2024 | $6.32 | $6.27 (-0.79%) | $6.41 | $6.17 | 667,130 | $326.97 M |
| 12/05/2024 | $6.27 | $6.28 (0.16%) | $6.35 | $6.19 | 638,621 | $327.49 M |
| 12/04/2024 | $6.30 | $6.27 (-0.48%) | $6.41 | $6.24 | 586,044 | $326.97 M |
| 12/03/2024 | $6.52 | $6.33 (-2.91%) | $6.55 | $6.27 | 705,328 | $330.10 M |
| 12/02/2024 | $6.53 | $6.52 (-0.15%) | $6.59 | $6.44 | 502,500 | $340.00 M |
| 11/29/2024 | $6.40 | $6.56 (2.5%) | $6.61 | $6.35 | 318,510 | $342.09 M |
| 11/27/2024 | $6.39 | $6.36 (-0.47%) | $6.57 | $6.31 | 964,800 | $331.66 M |
| 11/26/2024 | $6.60 | $6.33 (-4.09%) | $6.61 | $6.23 | 854,025 | $330.10 M |
| 11/25/2024 | $6.29 | $6.65 (5.72%) | $6.82 | $6.29 | 2.32 M | $346.78 M |
| 11/22/2024 | $6.40 | $6.25 (-2.34%) | $6.48 | $6.24 | 468,905 | $325.93 M |
| 11/21/2024 | $6.28 | $6.39 (1.75%) | $6.47 | $6.22 | 684,028 | $333.23 M |
| 11/20/2024 | $6.20 | $6.27 (1.13%) | $6.28 | $6.11 | 794,400 | $326.97 M |
| 11/19/2024 | $6.38 | $6.26 (-1.88%) | $6.52 | $6.25 | 644,168 | $326.45 M |
| 11/18/2024 | $6.59 | $6.50 (-1.37%) | $6.69 | $6.41 | 719,600 | $338.96 M |
| 11/15/2024 | $6.60 | $6.54 (-0.91%) | $6.63 | $6.45 | 661,502 | $341.05 M |
| 11/14/2024 | $6.63 | $6.52 (-1.66%) | $6.70 | $6.45 | 495,100 | $340.00 M |
| 11/13/2024 | $6.76 | $6.63 (-1.92%) | $6.89 | $6.62 | 782,349 | $345.74 M |
| 11/12/2024 | $6.97 | $6.70 (-3.87%) | $7.02 | $6.68 | 660,837 | $349.39 M |
| 11/11/2024 | $7.06 | $6.99 (-0.99%) | $7.14 | $6.90 | 411,900 | $364.51 M |
| 11/08/2024 | $7.01 | $6.99 (-0.29%) | $7.15 | $6.92 | 376,400 | $364.51 M |
| 11/07/2024 | $7.37 | $7.08 (-3.93%) | $7.44 | $7.02 | 623,918 | $369.21 M |
| 11/06/2024 | $7.48 | $7.39 (-1.2%) | $7.73 | $7.20 | 873,800 | $385.37 M |
| 11/05/2024 | $6.58 | $7.06 (7.29%) | $7.09 | $6.48 | 645,000 | $368.16 M |
| 11/04/2024 | $6.53 | $6.57 (0.61%) | $6.61 | $6.34 | 728,845 | $342.61 M |
| 11/01/2024 | $6.49 | $6.51 (0.31%) | $6.59 | $6.45 | 444,134 | $339.48 M |
| 10/31/2024 | $6.60 | $6.41 (-2.88%) | $6.68 | $6.41 | 498,600 | $334.27 M |
| 10/30/2024 | $6.56 | $6.62 (0.91%) | $6.80 | $6.54 | 453,800 | $345.22 M |
| 10/29/2024 | $6.68 | $6.61 (-1.05%) | $6.85 | $6.59 | 484,309 | $344.70 M |
| 10/28/2024 | $6.55 | $6.70 (2.29%) | $6.74 | $6.53 | 636,736 | $349.39 M |
| 10/25/2024 | $6.51 | $6.56 (0.77%) | $6.76 | $6.39 | 1.04 M | $342.09 M |
| 10/24/2024 | $5.55 | $6.26 (12.79%) | $6.26 | $5.51 | 1.23 M | $326.45 M |
| 10/23/2024 | $5.41 | $5.50 (1.66%) | $5.93 | $5.40 | 1.70 M | $286.81 M |
| 10/22/2024 | $6.31 | $5.47 (-13.31%) | $6.31 | $5.37 | 2.56 M | $285.25 M |
| 10/21/2024 | $6.65 | $6.64 (-0.15%) | $6.66 | $6.46 | 669,600 | $346.26 M |