Get the Stockscreener App
4.395
1.90%
-0.085
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 August 25, 2025, is $4.395.
- 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 54.21% to $4.395 now.
- The 52-week high stock price for DENN is $7.73, representing a 75.88% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for DENN is $2.85, indicating a -35.15% 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 |
|---|---|---|---|---|---|
| Aug 25, 2025 | $4.49 | $4.32 | $0.175 | 222,202.0 | -1.88% |
| Aug 22, 2025 | $4.53 | $4.24 | $0.285 | 710,683.0 | +5.91% |
| Aug 21, 2025 | $4.26 | $4.15 | $0.11 | 461,117.0 | -0.94% |
| Aug 20, 2025 | $4.38 | $4.23 | $0.155 | 656,974.0 | -0.23% |
| Aug 19, 2025 | $4.33 | $4.05 | $0.275 | 516,906.0 | +5.94% |
| Aug 18, 2025 | $4.12 | $4.01 | $0.11 | 424,426.0 | -1.70% |
| Aug 15, 2025 | $4.12 | $3.92 | $0.20 | 591,743.0 | +1.99% |
| Aug 14, 2025 | $4.06 | $3.92 | $0.14 | 499,012.0 | -1.71% |
| Aug 13, 2025 | $4.18 | $3.81 | $0.37 | 873,207.0 | +7.33% |
| Aug 12, 2025 | $3.91 | $3.69 | $0.2199 | 944,835.0 | +3.80% |
| Aug 11, 2025 | $3.71 | $3.59 | $0.1112 | 521,491.0 | +1.38% |
| Aug 08, 2025 | $3.65 | $3.46 | $0.19 | 1,022,893.0 | +1.40% |
| Aug 07, 2025 | $3.60 | $3.46 | $0.145 | 796,554.0 | +0.56% |
| Aug 06, 2025 | $3.69 | $3.40 | $0.29 | 891,944.0 | +0.56% |
| Aug 05, 2025 | $3.73 | $3.36 | $0.37 | 1,212,625.0 | -2.75% |
| Aug 04, 2025 | $3.73 | $3.59 | $0.1356 | 765,959.0 | +1.11% |
| Aug 01, 2025 | $3.73 | $3.60 | $0.134 | 616,455.0 | -3.23% |
| Jul 31, 2025 | $3.90 | $3.70 | $0.20 | 693,462.0 | -4.37% |
| Jul 30, 2025 | $4.01 | $3.86 | $0.1502 | 477,812.0 | -1.02% |
| Jul 29, 2025 | $4.11 | $3.92 | $0.185 | 395,679.0 | -4.15% |
| Jul 28, 2025 | $4.31 | $4.08 | $0.23 | 308,141.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $4.53 | $3.36 | $1.17 | 11,729,026.0 | +18.17% |
| Jul, 2025 | $4.71 | $3.70 | $1.00 | 12,744,181.0 | -9.27% |
| Jun, 2025 | $4.37 | $3.76 | $0.61 | 10,403,795.0 | +7.33% |
| May, 2025 | $4.75 | $3.60 | $1.15 | 17,786,493.0 | +3.52% |
| 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% |
0.06%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):