Denny’s Corp (DENN) Historical Stock Data
5.87 ↑0.05 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DENN is down -0.63% a day on average. There have been 11 days where Denny’s Corp closed green and 19 days where DENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.72 | 5.87 | ↑$0.15 (2.62%) | 5.72 | 6.03 | 1.45M |
| 2024-12-19 | 5.79 | 5.82 | ↑$0.03 (0.52%) | 5.76 | 5.89 | 685.13K |
| 2024-12-18 | 6.29 | 5.73 | ↓$0.56 (-8.90%) | 5.70 | 6.30 | 575.94K |
| 2024-12-17 | 6.36 | 6.26 | ↓$0.10 (-1.57%) | 6.20 | 6.43 | 558.92K |
| 2024-12-16 | 6.30 | 6.39 | ↑$0.09 (1.43%) | 6.25 | 6.49 | 505.68K |
| 2024-12-13 | 6.22 | 6.27 | ↑$0.05 (0.80%) | 6.16 | 6.36 | 633.70K |
| 2024-12-12 | 6.22 | 6.25 | ↑$0.03 (0.48%) | 6.16 | 6.29 | 393.67K |
| 2024-12-11 | 6.43 | 6.22 | ↓$0.21 (-3.27%) | 6.11 | 6.43 | 820.31K |
| 2024-12-10 | 6.06 | 6.37 | ↑$0.31 (5.12%) | 5.89 | 6.44 | 0.91M |
| 2024-12-09 | 6.27 | 6.07 | ↓$0.20 (-3.19%) | 6.00 | 6.35 | 735.06K |
| 2024-12-06 | 6.32 | 6.27 | ↓$0.05 (-0.79%) | 6.17 | 6.41 | 667.10K |
| 2024-12-05 | 6.27 | 6.28 | ↑$0.01 (0.16%) | 6.19 | 6.35 | 638.62K |
| 2024-12-04 | 6.30 | 6.27 | ↓$0.03 (-0.48%) | 6.24 | 6.41 | 586.04K |
| 2024-12-03 | 6.52 | 6.33 | ↓$0.19 (-2.91%) | 6.27 | 6.55 | 705.33K |
| 2024-12-02 | 6.53 | 6.52 | ↓$0.01 (-0.15%) | 6.44 | 6.59 | 502.47K |
| 2024-11-29 | 6.40 | 6.56 | ↑$0.16 (2.50%) | 6.35 | 6.61 | 318.51K |
| 2024-11-27 | 6.39 | 6.36 | ↓$0.03 (-0.47%) | 6.31 | 6.57 | 0.96M |
| 2024-11-26 | 6.60 | 6.33 | ↓$0.27 (-4.09%) | 6.23 | 6.61 | 853.92K |
| 2024-11-25 | 6.29 | 6.65 | ↑$0.36 (5.72%) | 6.29 | 6.82 | 2.32M |
| 2024-11-22 | 6.40 | 6.25 | ↓$0.15 (-2.34%) | 6.24 | 6.48 | 468.91K |
| 2024-11-21 | 6.28 | 6.39 | ↑$0.11 (1.75%) | 6.22 | 6.47 | 684.02K |
| 2024-11-20 | 6.20 | 6.27 | ↑$0.07 (1.13%) | 6.11 | 6.28 | 794.39K |
| 2024-11-19 | 6.38 | 6.26 | ↓$0.12 (-1.88%) | 6.25 | 6.52 | 644.17K |
| 2024-11-18 | 6.59 | 6.50 | ↓$0.09 (-1.37%) | 6.41 | 6.69 | 719.60K |
| 2024-11-15 | 6.60 | 6.54 | ↓$0.06 (-0.91%) | 6.45 | 6.63 | 661.50K |
| 2024-11-14 | 6.63 | 6.52 | ↓$0.11 (-1.66%) | 6.45 | 6.70 | 495.09K |
| 2024-11-13 | 6.76 | 6.63 | ↓$0.13 (-1.92%) | 6.62 | 6.89 | 782.33K |
| 2024-11-12 | 6.97 | 6.70 | ↓$0.27 (-3.87%) | 6.68 | 7.02 | 660.83K |
| 2024-11-11 | 7.06 | 6.99 | ↓$0.07 (-0.99%) | 6.90 | 7.14 | 411.86K |
| 2024-11-08 | 7.01 | 6.99 | ↓$0.02 (-0.29%) | 6.92 | 7.15 | 376.39K |
Create an account or log in to view more rows.
$DENN take Friday energy into Monday
$DENN peak frustration
$DENN I already know
tomorrow the bulls going to say "next week" just like every week.
$DENN good times
$DENN must buyyy
$DENN red day ahead
$DENN the trend is your friend
until the end.
$DENN Is it Monday yet
$DENN fuck all u greedy bulls
$DENN finally a pullback