Get the Stockscreener App
7.45
1.22%
0.09
After Hours:
7.45
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 July 26, 2024, is $7.45.
- Dennys Corp all-time high stock price is $23.83, occurred on September 05, 2019.
- The lowest Dennys Corp stock price recorded was $4.50 on March 19, 2020. Since then, Dennys Corp's stock price has risen over 65.56% to $7.45 now.
- The 52-week high stock price for DENN is $11.91, representing a 59.87% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for DENN is $6.33, indicating a -15.03% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Dennys 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $7.57 | $7.29 | $0.28 | 723,887.0 | +1.22% |
| Jul 25, 2024 | $7.44 | $7.09 | $0.35 | 530,525.0 | +4.10% |
| Jul 24, 2024 | $7.41 | $7.04 | $0.37 | 390,464.0 | -4.59% |
| Jul 23, 2024 | $7.62 | $7.40 | $0.225 | 440,750.0 | -1.59% |
| Jul 22, 2024 | $7.57 | $7.14 | $0.425 | 676,974.0 | +4.44% |
| Jul 19, 2024 | $7.29 | $7.10 | $0.1897 | 513,435.0 | -0.55% |
| Jul 18, 2024 | $7.62 | $7.24 | $0.38 | 874,191.0 | -3.72% |
| Jul 17, 2024 | $7.62 | $7.42 | $0.20 | 412,945.0 | +0.27% |
| Jul 16, 2024 | $7.53 | $7.14 | $0.39 | 583,489.0 | +5.18% |
| Jul 15, 2024 | $7.33 | $7.10 | $0.23 | 596,057.0 | -0.14% |
| Jul 12, 2024 | $7.22 | $6.94 | $0.28 | 482,173.0 | +3.03% |
| Jul 11, 2024 | $7.07 | $6.59 | $0.475 | 531,397.0 | +6.28% |
| Jul 10, 2024 | $6.55 | $6.41 | $0.1449 | 390,804.0 | +0.62% |
| Jul 09, 2024 | $6.68 | $6.46 | $0.22 | 616,703.0 | -1.52% |
| Jul 08, 2024 | $6.74 | $6.56 | $0.18 | 476,184.0 | +0.92% |
| Jul 05, 2024 | $6.55 | $6.44 | $0.1102 | 654,271.0 | +0.93% |
| Jul 03, 2024 | $6.77 | $6.46 | $0.315 | 454,834.0 | -4.43% |
| Jul 02, 2024 | $6.86 | $6.73 | $0.13 | 556,352.0 | +1.35% |
| Jul 01, 2024 | $7.20 | $6.54 | $0.66 | 598,489.0 | -5.92% |
| Jun 28, 2024 | $7.17 | $7.03 | $0.14 | 1,323,469.0 | +0.57% |
| Jun 27, 2024 | $7.08 | $6.86 | $0.215 | 388,304.0 | +2.32% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $7.62 | $6.41 | $1.21 | 11,227,811.0 | +4.93% |
| 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% |
Dennys 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% |
1.66%
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):