Get the Stockscreener App
3.45
9.69%
-0.37
Pre-market:
3.24
-0.21
-6.09%
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 April 03, 2025, is $3.45.
- Dennys Corp all-time high stock price is $23.83, occurred on September 05, 2019.
- The lowest Dennys Corp stock price recorded was $3.4201 on April 03, 2025. Since then, Dennys Corp's stock price has risen over 0.87% to $3.45 now.
- The 52-week high stock price for DENN is $8.83, representing a 155.94% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for DENN is $3.4201, indicating a -0.87% decrease from the current share price, occurred on April 03, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $3.67 | $3.42 | $0.2499 | 1,514,606.0 | -9.69% |
| Apr 02, 2025 | $3.84 | $3.73 | $0.11 | 684,071.0 | +0.53% |
| Apr 01, 2025 | $3.83 | $3.61 | $0.22 | 1,286,724.0 | +3.54% |
| Mar 31, 2025 | $3.87 | $3.67 | $0.20 | 1,573,284.0 | -5.17% |
| Mar 28, 2025 | $4.00 | $3.85 | $0.1506 | 934,988.0 | -3.25% |
| Mar 27, 2025 | $4.01 | $3.75 | $0.265 | 1,632,782.0 | +5.54% |
| Mar 26, 2025 | $3.97 | $3.78 | $0.1946 | 2,429,027.0 | -4.05% |
| Mar 25, 2025 | $4.03 | $3.82 | $0.214 | 1,789,180.0 | -0.75% |
| Mar 24, 2025 | $4.05 | $3.92 | $0.135 | 2,288,968.0 | +1.79% |
| Mar 21, 2025 | $3.98 | $3.88 | $0.095 | 1,664,102.0 | -2.74% |
| Mar 20, 2025 | $4.11 | $3.88 | $0.2254 | 2,131,066.0 | +2.03% |
| Mar 19, 2025 | $3.99 | $3.88 | $0.1149 | 1,120,594.0 | +0.00% |
| Mar 18, 2025 | $3.97 | $3.80 | $0.1702 | 1,166,671.0 | +0.51% |
| Mar 17, 2025 | $3.98 | $3.86 | $0.1188 | 1,382,762.0 | -0.25% |
| Mar 14, 2025 | $4.01 | $3.84 | $0.175 | 979,500.0 | +0.51% |
| Mar 13, 2025 | $4.14 | $3.85 | $0.29 | 1,670,942.0 | -5.10% |
| Mar 12, 2025 | $4.25 | $4.05 | $0.20 | 1,362,652.0 | -0.48% |
| Mar 11, 2025 | $4.21 | $4.05 | $0.155 | 1,246,137.0 | +0.24% |
| Mar 10, 2025 | $4.34 | $4.01 | $0.326 | 1,866,981.0 | -0.72% |
| Mar 07, 2025 | $4.23 | $4.05 | $0.18 | 2,035,522.0 | -0.72% |
| Mar 06, 2025 | $4.25 | $4.00 | $0.25 | 1,907,989.0 | -0.48% |
| Mar 05, 2025 | $4.47 | $4.13 | $0.34 | 2,735,951.0 | -5.61% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $3.84 | $3.42 | $0.4199 | 5,000,007.0 | -5.99% |
| 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% |
6.83%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):