Get the Stockscreener App
8.09
0.37%
+0.03
After Hours:
8.09
Denny's Corp. Stock (DENN) Price History
The historical daily chart and data for Denny's Corp. stock (DENN), show that the latest closing stock price as of May 03, 2024, is $8.09.
- Denny's Corp. all-time high stock price is $23.83, occurred on September 05, 2019.
- The lowest Denny's Corp. stock price recorded was $4.50 on March 19, 2020. Since then, Denny's Corp.'s stock price has risen over 79.78% to $8.09 now.
- The 52-week high stock price for DENN is $12.53, representing a 54.88% increase from the current share price, occurred on June 15, 2023.
- The 52-week low stock price for DENN is $7.825, indicating a -3.28% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Denny's 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $8.30 | $8.09 | $0.2075 | 743,956.0 | +0.37% |
| May 02, 2024 | $8.19 | $7.95 | $0.24 | 834,439.0 | +0.25% |
| May 01, 2024 | $8.13 | $7.83 | $0.305 | 1,008,494.0 | +0.25% |
| Apr 30, 2024 | $8.23 | $8.01 | $0.2199 | 452,773.0 | -2.31% |
| Apr 29, 2024 | $8.26 | $8.11 | $0.145 | 637,839.0 | +1.73% |
| Apr 26, 2024 | $8.40 | $8.06 | $0.34 | 753,605.0 | -2.18% |
| Apr 25, 2024 | $8.34 | $8.22 | $0.115 | 281,552.0 | -1.55% |
| Apr 24, 2024 | $8.41 | $8.23 | $0.18 | 328,007.0 | +0.36% |
| Apr 23, 2024 | $8.41 | $8.23 | $0.18 | 334,355.0 | +1.83% |
| Apr 22, 2024 | $8.32 | $8.12 | $0.205 | 323,248.0 | +0.37% |
| Apr 19, 2024 | $8.19 | $8.00 | $0.185 | 296,964.0 | +1.36% |
| Apr 18, 2024 | $8.13 | $8.03 | $0.103 | 395,808.0 | -0.86% |
| Apr 17, 2024 | $8.35 | $8.12 | $0.235 | 419,582.0 | -1.45% |
| Apr 16, 2024 | $8.32 | $8.18 | $0.145 | 373,935.0 | -0.60% |
| Apr 15, 2024 | $8.50 | $8.18 | $0.32 | 860,495.0 | -1.31% |
| Apr 12, 2024 | $8.55 | $8.37 | $0.18 | 542,951.0 | -1.06% |
| Apr 11, 2024 | $8.51 | $8.32 | $0.19 | 444,987.0 | +0.24% |
| Apr 10, 2024 | $8.54 | $8.33 | $0.21 | 411,261.0 | -2.08% |
| Apr 09, 2024 | $8.83 | $8.58 | $0.25 | 348,237.0 | -1.37% |
| Apr 08, 2024 | $8.80 | $8.44 | $0.365 | 702,257.0 | +4.03% |
| Apr 05, 2024 | $8.50 | $8.35 | $0.15 | 457,425.0 | -0.59% |
| Apr 04, 2024 | $8.85 | $8.46 | $0.39 | 479,437.0 | -2.64% |
Denny's Corp. Stock (DENN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Denny's 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 Denny's Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Denny's Corp. Stock (DENN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.30 | $7.83 | $0.4725 | 3,330,845.0 | +0.87% |
| 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% |
Denny's 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% |
Denny's 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% |
3.62%
Cap:
|
Volume (24h):