Get the Stockscreener App
3.79
0.00%
0.00
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 05, 2025, is $3.79.
- 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 32.98% to $3.79 now.
- The 52-week high stock price for DENN is $8.299, representing a 118.97% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for DENN is $2.85, indicating a -24.80% 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 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% |
| Apr 28, 2025 | $3.74 | $3.52 | $0.2199 | 631,417.0 | +1.12% |
| Apr 25, 2025 | $3.59 | $3.40 | $0.19 | 759,546.0 | +1.99% |
| Apr 24, 2025 | $3.51 | $3.35 | $0.16 | 924,689.0 | +3.54% |
| Apr 23, 2025 | $3.56 | $3.38 | $0.18 | 1,013,279.0 | +0.89% |
| Apr 22, 2025 | $3.38 | $3.17 | $0.21 | 1,384,180.0 | +2.75% |
| Apr 21, 2025 | $3.31 | $3.03 | $0.285 | 2,842,274.0 | +5.14% |
| Apr 17, 2025 | $3.11 | $2.93 | $0.18 | 754,380.0 | +5.07% |
| Apr 16, 2025 | $3.04 | $2.90 | $0.135 | 787,844.0 | -1.66% |
| Apr 15, 2025 | $3.17 | $3.01 | $0.155 | 914,115.0 | -2.59% |
| Apr 14, 2025 | $3.17 | $2.95 | $0.22 | 2,178,232.0 | +3.34% |
| Apr 11, 2025 | $3.16 | $2.90 | $0.2589 | 1,049,562.0 | -3.55% |
| Apr 10, 2025 | $3.15 | $2.96 | $0.195 | 1,247,748.0 | -1.90% |
| Apr 09, 2025 | $3.23 | $2.85 | $0.375 | 3,032,629.0 | +8.59% |
| Apr 08, 2025 | $3.32 | $2.89 | $0.43 | 2,529,580.0 | -13.65% |
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 | $3.93 | $3.60 | $0.33 | 3,326,874.0 | +2.71% |
| 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% |
0.84%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):