3.97
price up icon1.28%   0.05
pre-market  Pre-market:  4.01   0.04   +1.01%
loading

Dennys Corp Stock (DENN) Price History

The historical daily chart and data for Dennys Corp stock (DENN), show that the latest closing stock price as of May 28, 2025, is $3.97.
  • Dennys Corp all-time high stock price is $23.83, occurred on September 05, 2019.
  • The lowest Dennys Corp stock price recorded was $2.85 on April 09, 2025. Since then, Dennys Corp's stock price has risen over 39.30% to $3.97 now.
  • The 52-week high stock price for DENN is $7.73, representing a 94.71% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for DENN is $2.85, indicating a -28.21% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Dennys Corp (DENN) stock in the beginning of 2024 was $16.08. The stock closed the year at $9.21, a loss of over -42.72% for the year.
The table below shows more information about DENN historical price data:
Date High Low High - Low Volume % Change
May 28, 2025 $3.97 $3.82 $0.15 934,246.0 +1.28%
May 27, 2025 $4.00 $3.82 $0.18 651,508.0 +2.89%
May 23, 2025 $3.89 $3.72 $0.17 520,407.0 +0.53%
May 22, 2025 $3.81 $3.63 $0.1809 655,926.0 +3.84%
May 21, 2025 $3.91 $3.64 $0.27 670,712.0 -7.12%
May 20, 2025 $4.07 $3.92 $0.15 390,415.0 -2.00%
May 19, 2025 $4.11 $3.98 $0.125 575,074.0 -1.96%
May 16, 2025 $4.34 $4.08 $0.265 971,851.0 -6.08%
May 15, 2025 $4.48 $4.33 $0.15 516,075.0 -1.91%
May 14, 2025 $4.47 $4.37 $0.105 541,137.0 +0.00%
May 13, 2025 $4.74 $4.43 $0.305 662,468.0 -4.31%
May 12, 2025 $4.75 $4.55 $0.195 1,160,882.0 +3.80%
May 09, 2025 $4.50 $4.18 $0.32 1,280,463.0 +2.52%
May 08, 2025 $4.60 $4.32 $0.28 1,416,097.0 -2.46%
May 07, 2025 $4.57 $3.95 $0.615 2,194,211.0 +14.32%
May 06, 2025 $4.01 $3.63 $0.38 1,321,363.0 +3.17%
May 05, 2025 $3.90 $3.72 $0.1799 915,725.0 +0.00%
May 02, 2025 $3.93 $3.77 $0.16 706,586.0 +2.16%
May 01, 2025 $3.77 $3.60 $0.17 788,838.0 +0.54%
Apr 30, 2025 $3.71 $3.52 $0.19 715,321.0 -0.27%
Apr 29, 2025 $3.70 $3.53 $0.17 884,179.0 +2.21%

Dennys Corp Stock (DENN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dennys Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DENN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dennys Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dennys Corp Stock (DENN) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $4.75 $3.60 $1.15 17,808,230.0 +7.59%
Apr, 2025 $3.84 $2.85 $0.99 27,846,040.0 +0.54%
Mar, 2025 $5.04 $3.67 $1.37 34,386,520.0 -26.16%
Feb, 2025 $7.66 $4.83 $2.83 32,795,225.0 -21.48%
Jan, 2025 $6.74 $5.45 $1.29 16,462,847.0 +4.63%

Dennys Corp Stock (DENN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.59 $5.64 $0.945 13,418,653.0 -6.55%
Nov, 2024 $7.73 $6.11 $1.62 14,170,631.0 +2.34%
Oct, 2024 $6.85 $5.37 $1.48 16,199,292.0 -0.62%
Sep, 2024 $6.96 $5.64 $1.32 10,590,168.0 -1.38%
Aug, 2024 $7.41 $5.59 $1.82 14,260,711.0 -11.14%
Jul, 2024 $7.70 $6.41 $1.29 13,220,486.0 +3.66%
Jun, 2024 $7.51 $6.33 $1.18 14,069,987.0 -2.74%
May, 2024 $8.30 $6.76 $1.53 13,099,925.0 -8.98%
Apr, 2024 $9.01 $8.00 $1.01 10,201,968.0 -10.49%
Mar, 2024 $9.53 $8.46 $1.06 7,853,642.0 -2.93%
Feb, 2024 $10.88 $8.87 $2.01 10,799,102.0 -13.17%
Jan, 2024 $11.16 $10.15 $1.01 11,246,837.0 -2.30%

Dennys Corp Stock (DENN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.02 $9.42 $1.60 10,300,392.0 +14.65%
Nov, 2023 $10.02 $8.21 $1.80 12,747,505.0 +10.09%
Oct, 2023 $8.88 $8.12 $0.765 14,644,323.0 +1.77%
Sep, 2023 $9.70 $8.24 $1.45 13,655,090.0 -11.12%
Aug, 2023 $11.69 $9.42 $2.27 12,347,692.0 -18.96%
Jul, 2023 $12.50 $10.81 $1.69 11,531,814.0 -4.55%
Jun, 2023 $12.53 $11.00 $1.53 9,157,069.0 +11.29%
May, 2023 $11.72 $10.38 $1.34 8,430,769.0 -1.25%
Apr, 2023 $11.56 $10.60 $0.96 6,793,095.0 +0.45%
Mar, 2023 $12.12 $10.20 $1.92 10,812,118.0 -4.37%
Feb, 2023 $13.00 $11.56 $1.44 12,977,480.0 -2.91%
Jan, 2023 $12.50 $9.20 $3.30 13,719,518.0 +30.51%
restaurants HDL
$19.64
price up icon 0.20%
$196.32
price down icon 1.74%
$43.48
price up icon 0.56%
restaurants DPZ
$483.11
price down icon 0.30%
restaurants QSR
$71.80
price up icon 0.28%
restaurants DRI
$213.76
price down icon 0.14%
Cap:     |  Volume (24h):