-
5 DAY PERFORMANCE
-2.58% -
1 MONTH PERFORMANCE
+6.13% -
3 MONTH PERFORMANCE
-1.84% -
6 MONTH PERFORMANCE
-24.05% -
YEAR-TO-DATE PERFORMANCE
-41.08% -
1 YEAR PERFORMANCE
-24.32%
Denny's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.35 | $6.40 (0.79%) | $6.53 | $6.33 | 490,533 | $337.21 M |
| 10/03/2024 | $6.33 | $6.19 (-2.21%) | $6.44 | $6.19 | 546,600 | $326.14 M |
| 10/02/2024 | $6.50 | $6.40 (-1.54%) | $6.56 | $6.39 | 700,300 | $337.21 M |
| 10/01/2024 | $6.46 | $6.58 (1.86%) | $6.78 | $6.46 | 673,016 | $346.69 M |
| 09/30/2024 | $6.64 | $6.45 (-2.86%) | $6.70 | $6.41 | 399,409 | $339.84 M |
| 09/27/2024 | $6.74 | $6.65 (-1.34%) | $6.82 | $6.62 | 339,800 | $350.38 M |
| 09/26/2024 | $6.59 | $6.67 (1.21%) | $6.78 | $6.55 | 502,700 | $351.44 M |
| 09/25/2024 | $6.47 | $6.45 (-0.31%) | $6.49 | $6.40 | 337,817 | $339.84 M |
| 09/24/2024 | $6.52 | $6.46 (-0.92%) | $6.62 | $6.44 | 392,512 | $340.37 M |
| 09/23/2024 | $6.55 | $6.52 (-0.46%) | $6.66 | $6.43 | 391,500 | $343.53 M |
| 09/20/2024 | $6.82 | $6.55 (-3.96%) | $6.83 | $6.54 | 850,933 | $345.11 M |
| 09/19/2024 | $6.94 | $6.85 (-1.3%) | $6.96 | $6.78 | 512,200 | $360.92 M |
| 09/18/2024 | $6.62 | $6.68 (0.91%) | $6.85 | $6.53 | 512,943 | $351.96 M |
| 09/17/2024 | $6.62 | $6.61 (-0.15%) | $6.71 | $6.55 | 666,946 | $348.27 M |
| 09/16/2024 | $6.33 | $6.52 (3%) | $6.54 | $6.23 | 843,100 | $343.53 M |
| 09/13/2024 | $5.91 | $6.37 (7.78%) | $6.38 | $5.85 | 1.14 M | $335.63 M |
| 09/12/2024 | $5.89 | $5.86 (-0.51%) | $5.92 | $5.76 | 614,020 | $308.76 M |
| 09/11/2024 | $5.86 | $5.84 (-0.34%) | $5.87 | $5.64 | 623,400 | $307.70 M |
| 09/10/2024 | $5.87 | $5.85 (-0.34%) | $5.91 | $5.78 | 324,534 | $308.23 M |
| 09/09/2024 | $6.02 | $5.88 (-2.33%) | $6.05 | $5.83 | 545,336 | $309.81 M |
| 09/06/2024 | $6.10 | $6.04 (-0.98%) | $6.15 | $6.01 | 404,242 | $318.24 M |
| 09/05/2024 | $6.22 | $6.07 (-2.41%) | $6.23 | $5.99 | 375,100 | $319.82 M |
| 09/04/2024 | $6.12 | $6.20 (1.31%) | $6.30 | $6.12 | 406,037 | $326.67 M |
| 09/03/2024 | $6.45 | $6.15 (-4.65%) | $6.54 | $6.14 | 570,148 | $324.04 M |
| 08/30/2024 | $6.60 | $6.54 (-0.91%) | $6.64 | $6.37 | 598,700 | $344.59 M |
| 08/29/2024 | $6.28 | $6.60 (5.1%) | $6.67 | $6.27 | 913,900 | $347.75 M |
| 08/28/2024 | $6.27 | $6.27 (0%) | $6.28 | $6.17 | 296,347 | $330.36 M |
| 08/27/2024 | $6.25 | $6.29 (0.64%) | $6.31 | $6.14 | 344,553 | $331.41 M |
| 08/26/2024 | $6.27 | $6.27 (0%) | $6.37 | $6.23 | 545,737 | $330.36 M |
| 08/23/2024 | $6.11 | $6.25 (2.29%) | $6.36 | $6.11 | 409,317 | $329.31 M |
| 08/22/2024 | $6.26 | $6.08 (-2.88%) | $6.26 | $6.07 | 301,800 | $320.35 M |
| 08/21/2024 | $6.17 | $6.29 (1.94%) | $6.33 | $6.14 | 334,500 | $331.41 M |
| 08/20/2024 | $6.26 | $6.16 (-1.6%) | $6.29 | $6.14 | 275,900 | $324.56 M |
| 08/19/2024 | $6.18 | $6.29 (1.78%) | $6.32 | $6.18 | 362,252 | $331.41 M |
| 08/16/2024 | $6.13 | $6.15 (0.33%) | $6.18 | $6.08 | 701,608 | $324.04 M |
| 08/15/2024 | $5.97 | $6.15 (3.02%) | $6.25 | $5.93 | 830,548 | $324.04 M |
| 08/14/2024 | $5.90 | $5.81 (-1.53%) | $5.90 | $5.71 | 665,521 | $306.12 M |
| 08/13/2024 | $5.70 | $5.85 (2.63%) | $5.91 | $5.67 | 921,200 | $308.23 M |
| 08/12/2024 | $5.82 | $5.63 (-3.26%) | $5.85 | $5.59 | 757,100 | $296.64 M |
| 08/09/2024 | $5.82 | $5.81 (-0.17%) | $5.88 | $5.73 | 935,925 | $306.12 M |
| 08/08/2024 | $5.92 | $5.79 (-2.2%) | $6.04 | $5.74 | 738,500 | $305.07 M |
| 08/07/2024 | $6.14 | $5.84 (-4.89%) | $6.17 | $5.81 | 916,132 | $307.70 M |
| 08/06/2024 | $6.08 | $6.02 (-0.99%) | $6.25 | $6.01 | 972,300 | $317.19 M |
| 08/05/2024 | $6.27 | $6.08 (-3.03%) | $6.35 | $6.03 | 1.01 M | $320.35 M |
| 08/02/2024 | $6.83 | $6.58 (-3.66%) | $6.88 | $6.48 | 665,000 | $346.69 M |
| 08/01/2024 | $7.33 | $7.00 (-4.5%) | $7.41 | $6.97 | 1.00 M | $368.82 M |
| 07/31/2024 | $7.10 | $7.36 (3.66%) | $7.61 | $6.79 | 1.29 M | $387.79 M |
| 07/30/2024 | $7.54 | $7.65 (1.46%) | $7.70 | $7.46 | 889,106 | $403.07 M |
| 07/29/2024 | $7.49 | $7.48 (-0.13%) | $7.55 | $7.36 | 560,100 | $394.11 M |
| 07/26/2024 | $7.42 | $7.45 (0.4%) | $7.57 | $7.29 | 735,800 | $395.36 M |
| 07/25/2024 | $7.12 | $7.36 (3.37%) | $7.44 | $7.09 | 545,945 | $390.58 M |
| 07/24/2024 | $7.41 | $7.07 (-4.59%) | $7.41 | $7.04 | 402,423 | $375.19 M |
| 07/23/2024 | $7.47 | $7.41 (-0.8%) | $7.63 | $7.40 | 454,206 | $393.23 M |
| 07/22/2024 | $7.28 | $7.53 (3.43%) | $7.57 | $7.15 | 685,358 | $399.60 M |
| 07/19/2024 | $7.29 | $7.21 (-1.1%) | $7.29 | $7.10 | 526,810 | $382.62 M |
| 07/18/2024 | $7.44 | $7.25 (-2.55%) | $7.62 | $7.24 | 892,030 | $384.74 M |
| 07/17/2024 | $7.42 | $7.53 (1.48%) | $7.62 | $7.42 | 434,413 | $399.60 M |
| 07/16/2024 | $7.14 | $7.51 (5.18%) | $7.53 | $7.14 | 595,174 | $398.54 M |
| 07/15/2024 | $7.20 | $7.14 (-0.83%) | $7.33 | $7.10 | 604,041 | $378.91 M |
| 07/12/2024 | $7.02 | $7.15 (1.85%) | $7.22 | $6.94 | 496,229 | $379.44 M |
| 07/11/2024 | $6.62 | $6.94 (4.83%) | $7.07 | $6.59 | 550,911 | $368.29 M |
| 07/10/2024 | $6.49 | $6.53 (0.62%) | $6.56 | $6.41 | 399,801 | $346.53 M |
| 07/09/2024 | $6.60 | $6.49 (-1.67%) | $6.68 | $6.46 | 624,084 | $344.41 M |
| 07/08/2024 | $6.60 | $6.59 (-0.15%) | $6.74 | $6.56 | 486,012 | $349.72 M |