5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
+34.06%
6 MONTH PERFORMANCE
+58.87%
YEAR-TO-DATE PERFORMANCE
+2.15%
1 YEAR PERFORMANCE
-1.59%
Denny's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $5.08 | $5.02 (-1.18%) | $5.12 | $4.94 | 334.36 K | $261.34 M |
| 10/08/2025 | $5.04 | $5.09 (0.99%) | $5.18 | $4.99 | 591.30 K | $264.98 M |
| 10/07/2025 | $4.90 | $5.02 (2.45%) | $5.04 | $4.81 | 609.53 K | $261.34 M |
| 10/06/2025 | $5.27 | $4.92 (-6.64%) | $5.28 | $4.89 | 931.73 K | $256.13 M |
| 10/03/2025 | $5.21 | $5.27 (1.15%) | $5.32 | $5.15 | 496.30 K | $274.35 M |
| 10/02/2025 | $5.15 | $5.17 (0.39%) | $5.28 | $5.09 | 763.80 K | $269.15 M |
| 10/01/2025 | $5.20 | $5.18 (-0.38%) | $5.27 | $5.05 | 617.43 K | $269.67 M |
| 09/30/2025 | $5.48 | $5.23 (-4.56%) | $5.48 | $5.10 | 775.42 K | $272.27 M |
| 09/29/2025 | $5.38 | $5.52 (2.6%) | $5.55 | $5.24 | 741.10 K | $287.37 M |
| 09/26/2025 | $5.34 | $5.33 (-0.19%) | $5.44 | $5.22 | 562.61 K | $277.47 M |
| 09/25/2025 | $5.21 | $5.34 (2.5%) | $5.35 | $5.07 | 801.40 K | $278.00 M |
| 09/24/2025 | $5.27 | $5.37 (1.9%) | $5.57 | $5.18 | 657.73 K | $279.56 M |
| 09/23/2025 | $5.17 | $5.28 (2.13%) | $5.32 | $5.08 | 592.70 K | $274.87 M |
| 09/22/2025 | $5.04 | $5.15 (2.18%) | $5.21 | $4.99 | 708.02 K | $268.10 M |
| 09/19/2025 | $5.20 | $5.02 (-3.46%) | $5.27 | $4.99 | 810.35 K | $261.34 M |
| 09/18/2025 | $5.14 | $5.20 (1.17%) | $5.28 | $4.97 | 792.90 K | $270.71 M |
| 09/17/2025 | $5.24 | $5.15 (-1.72%) | $5.31 | $5.05 | 708.90 K | $268.10 M |
| 09/16/2025 | $5.58 | $5.25 (-5.91%) | $5.75 | $5.14 | 1.21 M | $273.31 M |
| 09/15/2025 | $5.18 | $5.52 (6.56%) | $5.69 | $5.15 | 1.42 M | $287.37 M |
| 09/12/2025 | $5.29 | $5.13 (-3.02%) | $5.37 | $5.08 | 1.11 M | $267.06 M |
| 09/11/2025 | $4.90 | $5.24 (6.94%) | $5.25 | $4.83 | 1.17 M | $272.79 M |
| 09/10/2025 | $4.96 | $4.92 (-0.81%) | $5.03 | $4.69 | 1.12 M | $256.13 M |
| 09/09/2025 | $4.86 | $5.03 (3.5%) | $5.19 | $4.83 | 1.57 M | $261.86 M |
| 09/08/2025 | $4.59 | $4.90 (6.75%) | $4.92 | $4.54 | 1.34 M | $255.09 M |
| 09/05/2025 | $4.82 | $4.61 (-4.36%) | $4.96 | $4.50 | 930.39 K | $239.99 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.
