Get the Stockscreener App
3.97
1.28%
0.05
Pre-market:
4.01
0.04
+1.01%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.20%
1.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):