Get the Stockscreener App
5.87
0.86%
0.05
After Hours:
5.87
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 December 20, 2024, is $5.87.
- Dennys Corp all-time high stock price is $23.83, occurred on September 05, 2019.
- The lowest Dennys Corp stock price recorded was $4.50 on March 19, 2020. Since then, Dennys Corp's stock price has risen over 30.44% to $5.87 now.
- The 52-week high stock price for DENN is $11.16, representing a 90.12% increase from the current share price, occurred on January 29, 2024.
- The 52-week low stock price for DENN is $5.37, indicating a -8.52% decrease from the current share price, occurred on October 22, 2024.
- The closing price of Dennys Corp (DENN) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $6.03 | $5.72 | $0.31 | 1,430,158.0 | +0.86% |
| Dec 19, 2024 | $5.88 | $5.76 | $0.125 | 673,740.0 | +1.57% |
| Dec 18, 2024 | $6.29 | $5.70 | $0.60 | 564,555.0 | -8.47% |
| Dec 17, 2024 | $6.43 | $6.20 | $0.235 | 551,704.0 | -2.03% |
| Dec 16, 2024 | $6.49 | $6.25 | $0.235 | 503,844.0 | +1.91% |
| Dec 13, 2024 | $6.36 | $6.16 | $0.1992 | 631,738.0 | +0.32% |
| Dec 12, 2024 | $6.29 | $6.16 | $0.1275 | 382,473.0 | +0.48% |
| Dec 11, 2024 | $6.43 | $6.11 | $0.32 | 809,317.0 | -2.35% |
| Dec 10, 2024 | $6.44 | $5.88 | $0.555 | 900,192.0 | +4.94% |
| Dec 09, 2024 | $6.34 | $6.00 | $0.35 | 719,136.0 | -3.19% |
| Dec 06, 2024 | $6.41 | $6.17 | $0.245 | 654,249.0 | -0.16% |
| Dec 05, 2024 | $6.34 | $6.19 | $0.152 | 635,027.0 | +0.16% |
| Dec 04, 2024 | $6.41 | $6.24 | $0.17 | 573,188.0 | -0.95% |
| Dec 03, 2024 | $6.54 | $6.27 | $0.2772 | 700,407.0 | -2.91% |
| Dec 02, 2024 | $6.59 | $6.44 | $0.15 | 491,534.0 | -0.61% |
| Nov 29, 2024 | $6.61 | $6.35 | $0.26 | 315,682.0 | +3.14% |
| Nov 27, 2024 | $6.57 | $6.31 | $0.2568 | 950,549.0 | +0.47% |
| Nov 26, 2024 | $6.61 | $6.23 | $0.375 | 829,566.0 | -4.81% |
| Nov 25, 2024 | $6.82 | $6.29 | $0.525 | 2,258,152.0 | +6.40% |
| Nov 22, 2024 | $6.48 | $6.24 | $0.2378 | 446,913.0 | -2.19% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.59 | $5.70 | $0.895 | 11,651,420.0 | -10.52% |
| 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% |
Dennys Corp Stock (DENN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.81 | $8.66 | $4.15 | 17,863,461.0 | -26.56% |
| Nov, 2022 | $13.12 | $11.16 | $1.96 | 17,705,333.0 | +10.68% |
| Oct, 2022 | $11.57 | $9.20 | $2.37 | 9,643,560.0 | +20.40% |
| Sep, 2022 | $10.59 | $9.19 | $1.40 | 12,595,015.0 | -0.42% |
| Aug, 2022 | $10.46 | $9.17 | $1.29 | 15,299,972.0 | -2.68% |
| Jul, 2022 | $9.75 | $8.57 | $1.18 | 15,431,561.0 | +11.87% |
| Jun, 2022 | $10.65 | $8.46 | $2.19 | 17,852,364.0 | -16.22% |
| May, 2022 | $13.33 | $9.35 | $3.98 | 18,573,640.0 | -19.19% |
| Apr, 2022 | $14.50 | $12.68 | $1.82 | 7,519,115.0 | -10.41% |
| Mar, 2022 | $15.78 | $13.44 | $2.34 | 8,876,381.0 | -9.54% |
| Feb, 2022 | $16.97 | $14.53 | $2.44 | 9,031,374.0 | +2.06% |
| Jan, 2022 | $16.86 | $14.30 | $2.56 | 8,821,770.0 | -3.12% |
0.81%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):