Denny’s Corp (DENN) Historical Stock Data
4.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DENN is up 1.12% a day on average. There have been 20 days where Denny’s Corp closed green and 10 days where DENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.34 | 4.47 | ↑$0.13 (3.00%) | 4.19 | 4.51 | 1.28M |
| 2025-05-08 | 4.44 | 4.36 | ↓$0.08 (-1.80%) | 4.32 | 4.60 | 1.42M |
| 2025-05-07 | 3.97 | 4.47 | ↑$0.50 (12.59%) | 3.95 | 4.57 | 2.19M |
| 2025-05-06 | 3.77 | 3.91 | ↑$0.14 (3.71%) | 3.64 | 4.02 | 1.32M |
| 2025-05-05 | 3.88 | 3.79 | ↓$0.09 (-2.32%) | 3.72 | 3.90 | 0.92M |
| 2025-05-02 | 3.79 | 3.79 | ↑$0.00 (0.00%) | 3.77 | 3.93 | 706.62K |
| 2025-05-01 | 3.69 | 3.71 | ↑$0.02 (0.54%) | 3.60 | 3.77 | 789.89K |
| 2025-04-30 | 3.63 | 3.69 | ↑$0.06 (1.65%) | 3.52 | 3.71 | 715.35K |
| 2025-04-29 | 3.60 | 3.70 | ↑$0.10 (2.78%) | 3.53 | 3.70 | 884.24K |
| 2025-04-28 | 3.59 | 3.62 | ↑$0.03 (0.84%) | 3.52 | 3.74 | 633.97K |
| 2025-04-25 | 3.47 | 3.58 | ↑$0.11 (3.17%) | 3.40 | 3.59 | 759.70K |
| 2025-04-24 | 3.38 | 3.51 | ↑$0.13 (3.85%) | 3.35 | 3.51 | 0.92M |
| 2025-04-23 | 3.46 | 3.39 | ↓$0.07 (-2.02%) | 3.38 | 3.56 | 1.01M |
| 2025-04-22 | 3.31 | 3.36 | ↑$0.05 (1.51%) | 3.17 | 3.38 | 1.39M |
| 2025-04-21 | 3.04 | 3.27 | ↑$0.23 (7.57%) | 3.03 | 3.32 | 2.84M |
| 2025-04-17 | 2.96 | 3.11 | ↑$0.15 (5.07%) | 2.93 | 3.11 | 754.85K |
| 2025-04-16 | 2.98 | 2.96 | ↓$0.02 (-0.67%) | 2.91 | 3.04 | 787.96K |
| 2025-04-15 | 3.06 | 3.01 | ↓$0.05 (-1.63%) | 3.01 | 3.17 | 0.91M |
| 2025-04-14 | 3.04 | 3.09 | ↑$0.05 (1.64%) | 2.95 | 3.17 | 2.18M |
| 2025-04-11 | 3.07 | 2.99 | ↓$0.08 (-2.61%) | 2.90 | 3.16 | 1.05M |
| 2025-04-10 | 3.08 | 3.10 | ↑$0.02 (0.65%) | 2.96 | 3.16 | 1.25M |
| 2025-04-09 | 2.91 | 3.16 | ↑$0.25 (8.59%) | 2.85 | 3.23 | 3.03M |
| 2025-04-08 | 3.47 | 2.91 | ↓$0.56 (-16.14%) | 2.89 | 3.48 | 2.80M |
| 2025-04-07 | 3.30 | 3.37 | ↑$0.07 (2.12%) | 3.15 | 3.52 | 1.42M |
| 2025-04-04 | 3.16 | 3.43 | ↑$0.27 (8.54%) | 3.16 | 3.46 | 1.29M |
| 2025-04-03 | 3.67 | 3.45 | ↓$0.22 (-5.99%) | 3.42 | 3.67 | 1.52M |
| 2025-04-02 | 3.74 | 3.82 | ↑$0.08 (2.14%) | 3.73 | 3.84 | 688.57K |
| 2025-04-01 | 3.65 | 3.80 | ↑$0.15 (4.11%) | 3.61 | 3.83 | 1.29M |
| 2025-03-31 | 3.82 | 3.67 | ↓$0.15 (-3.93%) | 3.67 | 3.87 | 1.57M |
| 2025-03-28 | 4.00 | 3.87 | ↓$0.13 (-3.25%) | 3.85 | 4.00 | 0.94M |
Create an account or log in to view more rows.
$DENN buy the dip…smfh
$DENN what calls are you guys jacked to the tits on?
$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