Dark

DENN
DENNY'S CORP
stock NASDAQ

Market Open

May 14, 2025 11:02:09 AM EDT

4.43USD-0.225%(-0.01)314,562

4.44Bid 4.45Ask 0.01Spread

Pre-market

May 14, 2025 8:44:30 AM EDT

4.42USD-0.448%(-0.02)980

After-hours

May 13, 2025 4:00:30 PM EDT

4.44USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	4.430	4.4300	4.4300	4.43	-0.225%	314,562	0.000%
2025-05-13	4.700	4.7400	4.4350	4.44	-4.310%	662,480	-0.225%
2025-05-12	4.610	4.7450	4.5500	4.64	+3.803%	1,161,190	-4.526%
2025-05-09	4.340	4.5050	4.1850	4.47	+2.523%	1,280,486	-0.895%
2025-05-08	4.440	4.6000	4.3200	4.36	-2.461%	1,417,206	+1.606%
2025-05-07	3.970	4.5650	3.9500	4.47	+14.322%	2,195,019	-0.895%
2025-05-06	3.770	4.0150	3.6350	3.91	+3.166%	1,321,639	+13.299%
2025-05-05	3.880	3.8999	3.7200	3.79	0.000%	916,838	+16.887%
2025-05-02	3.790	3.9300	3.7700	3.79	+2.156%	706,618	+16.887%
2025-05-01	3.690	3.7700	3.6000	3.71	+0.542%	789,890	+19.407%
2025-04-30	3.630	3.7100	3.5200	3.69	-0.270%	715,349	+20.054%
2025-04-29	3.600	3.7000	3.5300	3.70	+2.210%	888,235	+19.730%
2025-04-28	3.590	3.7400	3.5201	3.62	+1.117%	633,967	+22.376%
2025-04-25	3.470	3.5900	3.4000	3.58	+1.994%	759,803	+23.743%
2025-04-24	3.380	3.5100	3.3500	3.51	+3.540%	924,710	+26.211%
2025-04-23	3.460	3.5600	3.3800	3.39	+0.893%	1,013,280	+30.678%
2025-04-22	3.310	3.3800	3.1700	3.36	+2.752%	1,390,829	+31.845%
2025-04-21	3.040	3.3150	3.0300	3.27	+5.145%	2,842,540	+35.474%
2025-04-17	2.960	3.1100	2.9300	3.11	+5.068%	754,862	+42.444%
2025-04-16	2.980	3.0400	2.9050	2.96	-1.661%	788,057	+49.662%
2025-04-15	3.060	3.1650	3.0100	3.01	-2.589%	914,801	+47.176%
2025-04-14	3.040	3.1700	2.9500	3.09	+3.344%	2,181,676	+43.366%
2025-04-11	3.070	3.1598	2.9009	2.99	-3.548%	1,049,603	+48.161%
2025-04-10	3.080	3.1550	2.9600	3.10	-1.899%	1,247,888	+42.903%
2025-04-09	2.910	3.2250	2.8500	3.16	+8.591%	3,034,201	+40.190%
2025-04-08	3.470	3.4825	2.8900	2.91	-13.650%	2,799,687	+52.234%
2025-04-07	3.300	3.5200	3.1500	3.37	-1.749%	1,420,816	+31.454%
2025-04-04	3.160	3.4550	3.1600	3.43	-0.580%	1,291,595	+29.155%
2025-04-03	3.670	3.6700	3.4201	3.45	-9.686%	1,515,562	+28.406%
2025-04-02	3.740	3.8400	3.7300	3.82	+0.526%	692,276	+15.969%
2025-04-01	3.650	3.8300	3.6100	3.80	+3.542%	1,288,958	+16.579%
2025-03-31	3.820	3.8700	3.6700	3.67	-5.168%	1,575,682	+20.708%
2025-03-28	4.000	4.0006	3.8500	3.87	-3.250%	936,256	+14.470%
2025-03-27	3.795	4.0150	3.7500	4.00	+5.541%	1,637,911	+10.750%
2025-03-26	3.950	3.9746	3.7800	3.79	-4.051%	2,437,092	+16.887%
2025-03-25	4.000	4.0340	3.8200	3.95	-0.754%	1,789,456	+12.152%
2025-03-24	3.970	4.0500	3.9150	3.98	+1.790%	2,295,321	+11.307%
2025-03-21	3.980	3.9800	3.8850	3.91	-2.736%	1,664,315	+13.299%
2025-03-20	3.910	4.1055	3.8801	4.02	+2.030%	2,131,512	+10.199%
2025-03-19	3.940	3.9899	3.8750	3.94	0.000%	1,121,125	+12.437%
2025-03-18	3.900	3.9700	3.7998	3.94	+0.510%	1,169,003	+12.437%
2025-03-17	3.940	3.9788	3.8600	3.92	-0.254%	1,383,670	+13.010%
2025-03-14	3.960	4.0150	3.8400	3.93	+0.512%	980,341	+12.723%
2025-03-13	4.100	4.1400	3.8500	3.91	-5.097%	1,671,025	+13.299%
2025-03-12	4.180	4.2500	4.0500	4.12	-0.483%	1,363,255	+7.524%
2025-03-11	4.170	4.2050	4.0500	4.14	+0.242%	1,246,187	+7.005%
2025-03-10	4.140	4.3410	4.0150	4.13	-0.721%	1,873,470	+7.264%
2025-03-07	4.160	4.2300	4.0500	4.16	-0.716%	2,035,748	+6.490%
2025-03-06	4.125	4.2500	4.0000	4.19	-0.475%	1,908,030	+5.728%
2025-03-05	4.470	4.4700	4.1300	4.21	-5.605%	2,737,287	+5.226%
2025-03-04	4.500	4.5600	4.3800	4.46	-1.978%	1,239,066	-0.673%
2025-03-03	4.970	5.0400	4.5100	4.55	-8.451%	2,159,532	-2.637%
2025-02-28	5.090	5.1700	4.8800	4.97	-1.584%	1,177,141	-10.865%
2025-02-27	5.060	5.2100	5.0400	5.05	-0.591%	731,673	-12.277%
2025-02-26	5.220	5.2850	5.0500	5.08	-2.495%	997,983	-12.795%
2025-02-25	5.440	5.6000	5.2100	5.21	-3.875%	1,316,195	-14.971%
2025-02-24	5.490	5.5200	5.3300	5.42	+1.880%	1,496,050	-18.266%
2025-02-21	5.170	5.3650	5.1200	5.32	+4.110%	1,626,628	-16.729%
2025-02-20	5.110	5.1600	5.0400	5.11	-0.584%	925,505	-13.307%
2025-02-19	5.200	5.2200	5.0000	5.14	-2.281%	1,370,930	-13.813%
2025-02-18	4.930	5.2700	4.9050	5.26	+8.230%	1,944,235	-15.779%
2025-02-14	5.360	5.3650	4.8250	4.86	-9.497%	3,877,762	-8.848%
2025-02-13	5.165	5.4000	4.9050	5.37	+4.883%	4,136,136	-17.505%
2025-02-12	6.660	6.6600	5.1050	5.12	-23.810%	5,849,294	-13.477%
2025-02-11	6.840	7.0350	6.7000	6.72	-3.448%	2,247,551	-34.077%
2025-02-10	7.140	7.2000	6.8900	6.96	-1.136%	901,640	-36.351%
2025-02-07	7.300	7.6600	7.0200	7.04	+6.344%	1,634,875	-37.074%
2025-02-06	6.290	6.6250	6.2900	6.62	+5.751%	782,713	-33.082%
2025-02-05	6.300	6.3100	6.1600	6.26	0.000%	561,606	-29.233%
2025-02-04	6.300	6.3000	6.1400	6.26	-1.262%	647,918	-29.233%
2025-02-03	6.280	6.5800	6.1000	6.34	+0.158%	622,263	-30.126%
2025-01-31	6.400	6.4800	6.2850	6.33	-1.402%	319,158	-30.016%
2025-01-30	6.460	6.5800	6.3750	6.42	+0.627%	407,479	-30.997%
2025-01-29	6.370	6.5800	6.3200	6.38	+0.631%	565,857	-30.564%
2025-01-28	6.680	6.6800	6.3300	6.34	-5.373%	1,347,850	-30.126%
2025-01-27	6.370	6.7350	6.3700	6.70	+4.688%	851,513	-33.881%
2025-01-24	6.370	6.5300	6.2450	6.40	-0.467%	734,993	-30.781%
2025-01-23	6.200	6.4600	6.1001	6.43	+3.210%	741,069	-31.104%
2025-01-22	6.260	6.2900	6.1300	6.23	-0.320%	885,965	-28.892%
2025-01-21	5.960	6.4200	5.9600	6.25	+5.396%	1,207,105	-29.120%
2025-01-17	5.850	6.1300	5.8200	5.93	+2.595%	1,208,618	-25.295%
2025-01-16	5.900	5.9000	5.6300	5.78	-2.034%	802,342	-23.356%
2025-01-15	5.750	6.0300	5.7500	5.90	+5.169%	1,164,959	-24.915%
2025-01-14	5.670	5.8000	5.5800	5.61	-0.178%	948,113	-21.034%
2025-01-13	5.660	5.7200	5.4500	5.62	+0.178%	819,299	-21.174%
2025-01-10	5.700	5.7400	5.5100	5.61	-3.442%	1,077,368	-21.034%
2025-01-08	6.060	6.0800	5.7300	5.81	-5.528%	641,607	-23.752%
2025-01-07	6.530	6.5550	6.0900	6.15	-3.906%	559,509	-27.967%
2025-01-06	6.420	6.5912	6.3900	6.40	-0.156%	795,384	-30.781%
2025-01-03	6.320	6.4400	6.1700	6.41	+2.233%	657,820	-30.889%
2025-01-02	6.170	6.4300	6.1400	6.27	+3.636%	729,993	-29.346%
2024-12-31	6.170	6.2100	6.0100	6.05	-1.305%	718,803	-26.777%
2024-12-30	5.970	6.2300	5.7500	6.13	+0.657%	758,753	-27.732%
2024-12-27	5.930	6.0900	5.8750	6.09	+1.500%	648,457	-27.258%
2024-12-26	5.820	6.0265	5.7500	6.00	+2.215%	610,868	-26.167%
2024-12-24	5.820	5.8950	5.7550	5.87	+1.733%	511,737	-24.532%
2024-12-23	5.930	5.9300	5.6450	5.77	-1.704%	667,803	-23.224%
2024-12-20	5.720	6.0300	5.7200	5.87	+0.859%	1,430,158	-24.532%
2024-12-19	5.790	5.8850	5.7600	5.82	+1.571%	673,754	-23.883%
2024-12-18	6.290	6.2950	5.6950	5.73	-8.466%	565,527	-22.688%
2024-12-17	6.360	6.4300	6.1950	6.26	-2.034%	551,706	-29.233%
2024-12-16	6.300	6.4850	6.2500	6.39	+1.914%	503,922	-30.673%
2024-12-13	6.220	6.3592	6.1600	6.27	+0.320%	631,749	-29.346%
2024-12-12	6.220	6.2875	6.1600	6.25	+0.482%	382,827	-29.120%
2024-12-11	6.430	6.4300	6.1100	6.22	-2.355%	809,317	-28.778%
2024-12-10	6.060	6.4400	5.8850	6.37	+4.942%	901,096	-30.455%
2024-12-09	6.270	6.3450	5.9950	6.07	-3.190%	719,137	-27.018%
2024-12-06	6.320	6.4100	6.1650	6.27	-0.159%	654,406	-29.346%
2024-12-05	6.270	6.3450	6.1930	6.28	+0.159%	635,036	-29.459%
2024-12-04	6.300	6.4100	6.2400	6.27	-0.948%	573,223	-29.346%
2024-12-03	6.520	6.5450	6.2678	6.33	-2.914%	700,941	-30.016%
2024-12-02	6.530	6.5900	6.4400	6.52	-0.610%	491,562	-32.055%
2024-11-29	6.400	6.6100	6.3500	6.56	+3.145%	315,682	-32.470%
2024-11-27	6.390	6.5668	6.3100	6.36	+0.474%	950,554	-30.346%
2024-11-26	6.600	6.6050	6.2300	6.33	-4.812%	829,670	-30.016%
2024-11-25	6.290	6.8150	6.2900	6.65	+6.400%	2,258,202	-33.383%
2024-11-22	6.400	6.4800	6.2422	6.25	-2.191%	447,065	-29.120%
2024-11-21	6.280	6.4650	6.2200	6.39	+1.914%	682,854	-30.673%
2024-11-20	6.200	6.2800	6.1100	6.27	+0.160%	788,956	-29.346%
2024-11-19	6.380	6.5200	6.2500	6.26	-3.692%	629,376	-29.233%
2024-11-18	6.590	6.6850	6.4050	6.50	-0.612%	714,538	-31.846%
2024-11-15	6.600	6.6300	6.4500	6.54	+0.307%	652,272	-32.263%
2024-11-14	6.630	6.6950	6.4450	6.52	-1.659%	476,099	-32.055%
2024-11-13	6.760	6.8900	6.6200	6.63	-1.045%	775,715	-33.183%
2024-11-12	6.970	7.0200	6.6800	6.70	-4.149%	645,721	-33.881%
2024-11-11	7.060	7.1400	6.8950	6.99	0.000%	405,449	-36.624%
2024-11-08	7.010	7.1500	6.9200	6.99	-1.271%	371,467	-36.624%
2024-11-07	7.370	7.4410	7.0200	7.08	-4.195%	609,191	-37.429%
2024-11-06	7.480	7.7300	7.2000	7.39	+4.674%	856,462	-40.054%
2024-11-05	6.580	7.0900	6.4800	7.06	+7.458%	630,694	-37.252%
2024-11-04	6.530	6.6050	6.3400	6.57	+0.922%	702,984	-32.572%
2024-11-01	6.490	6.5900	6.4499	6.51	+1.560%	431,178	-31.951%
2024-10-31	6.600	6.6750	6.4100	6.41	-3.172%	495,177	-30.889%
2024-10-30	6.560	6.8000	6.5394	6.62	+0.151%	449,157	-33.082%
2024-10-29	6.680	6.8458	6.5900	6.61	-1.343%	480,492	-32.980%
2024-10-28	6.550	6.7350	6.5300	6.70	+2.134%	636,081	-33.881%
2024-10-25	6.510	6.7600	6.3910	6.56	+4.792%	1,021,250	-32.470%
2024-10-24	5.550	6.2600	5.5100	6.26	+13.818%	1,218,440	-29.233%
2024-10-23	5.410	5.9300	5.4000	5.50	+0.548%	1,690,062	-19.455%
2024-10-22	6.310	6.3100	5.3700	5.47	-17.620%	2,544,698	-19.013%
2024-10-21	6.650	6.6550	6.4647	6.64	-0.150%	667,439	-33.283%
2024-10-18	6.720	6.7202	6.5700	6.65	-0.598%	376,322	-33.383%
2024-10-17	6.680	6.7100	6.6000	6.69	-0.298%	382,022	-33.782%
2024-10-16	6.540	6.7250	6.5000	6.71	+3.709%	431,668	-33.979%
2024-10-15	6.300	6.5350	6.2100	6.47	+2.050%	828,571	-31.530%
2024-10-14	6.330	6.4200	6.1800	6.34	0.000%	526,031	-30.126%
2024-10-11	6.040	6.3700	6.0300	6.34	+5.141%	541,734	-30.126%
2024-10-10	5.960	6.0400	5.8900	6.03	+0.500%	471,567	-26.534%
2024-10-09	6.050	6.1550	5.9950	6.00	-0.826%	336,924	-26.167%
2024-10-08	6.190	6.2200	6.0400	6.05	-2.104%	292,697	-26.777%
2024-10-07	6.390	6.3900	6.0600	6.18	-3.438%	458,575	-28.317%
2024-10-04	6.350	6.5300	6.3250	6.40	+3.393%	486,955	-30.781%
2024-10-03	6.330	6.4350	6.1850	6.19	-3.281%	540,526	-28.433%
2024-10-02	6.500	6.5550	6.3900	6.40	-2.736%	698,022	-30.781%
2024-10-01	6.460	6.7800	6.4600	6.58	+2.016%	663,479	-32.675%
2024-09-30	6.640	6.7000	6.4050	6.45	-3.008%	388,897	-31.318%
2024-09-27	6.740	6.8191	6.6200	6.65	-0.300%	338,297	-33.383%
2024-09-26	6.590	6.7800	6.5500	6.67	+3.411%	495,710	-33.583%
2024-09-25	6.470	6.4900	6.3950	6.45	-0.155%	320,067	-31.318%
2024-09-24	6.520	6.6200	6.4400	6.46	-0.920%	386,034	-31.424%
2024-09-23	6.550	6.6600	6.4300	6.52	-0.458%	389,555	-32.055%
2024-09-20	6.820	6.8300	6.5400	6.55	-4.380%	808,154	-32.366%
2024-09-19	6.940	6.9600	6.7750	6.85	+2.545%	507,820	-35.328%
2024-09-18	6.620	6.8500	6.5250	6.68	+1.059%	503,986	-33.683%
2024-09-17	6.620	6.7100	6.5450	6.61	+1.380%	660,612	-32.980%
2024-09-16	6.330	6.5350	6.2250	6.52	+2.355%	832,295	-32.055%
2024-09-13	5.910	6.3800	5.8500	6.37	+8.703%	1,141,784	-30.455%
2024-09-12	5.890	5.9200	5.7600	5.86	+0.342%	612,658	-24.403%
2024-09-11	5.860	5.8700	5.6400	5.84	-0.171%	611,791	-24.144%
2024-09-10	5.870	5.9100	5.7800	5.85	-0.510%	316,959	-24.274%
2024-09-09	6.020	6.0450	5.8300	5.88	-2.649%	536,420	-24.660%
2024-09-06	6.100	6.1450	6.0050	6.04	-0.494%	401,484	-26.656%
2024-09-05	6.220	6.2300	5.9900	6.07	-2.097%	374,639	-27.018%
2024-09-04	6.120	6.3000	6.1200	6.20	+0.813%	403,060	-28.548%
2024-09-03	6.450	6.5400	6.1400	6.15	-5.963%	560,537	-27.967%
2024-08-30	6.600	6.6400	6.3700	6.54	-0.909%	586,625	-32.263%
2024-08-29	6.280	6.6700	6.2700	6.60	+5.263%	908,743	-32.879%
2024-08-28	6.270	6.2801	6.1742	6.27	-0.318%	290,896	-29.346%
2024-08-27	6.250	6.3050	6.1400	6.29	+0.319%	340,489	-29.571%
2024-08-26	6.270	6.3700	6.2300	6.27	+0.320%	540,803	-29.346%
2024-08-23	6.110	6.3550	6.1100	6.25	+2.796%	402,725	-29.120%
2024-08-22	6.260	6.2600	6.0700	6.08	-3.339%	300,119	-27.138%
2024-08-21	6.170	6.3300	6.1350	6.29	+2.110%	330,562	-29.571%
2024-08-20	6.260	6.2900	6.1440	6.16	-2.067%	271,164	-28.084%
2024-08-19	6.180	6.3200	6.1800	6.29	+2.276%	357,547	-29.571%
2024-08-16	6.130	6.1800	6.0800	6.15	0.000%	640,487	-27.967%
2024-08-15	5.970	6.2450	5.9300	6.15	+5.852%	827,925	-27.967%
2024-08-14	5.900	5.9000	5.7100	5.81	-0.684%	658,101	-23.752%
2024-08-13	5.700	5.9050	5.6700	5.85	+3.908%	918,814	-24.274%
2024-08-12	5.820	5.8500	5.5900	5.63	-3.098%	717,014	-21.314%
2024-08-09	5.820	5.8800	5.7300	5.81	+0.345%	926,478	-23.752%
2024-08-08	5.920	6.0350	5.7400	5.79	-0.856%	730,567	-23.489%
2024-08-07	6.140	6.1700	5.8050	5.84	-2.990%	902,350	-24.144%
2024-08-06	6.080	6.2450	6.0050	6.02	-0.987%	968,694	-26.412%
2024-08-05	6.270	6.3500	6.0300	6.08	-7.599%	1,003,942	-27.138%
2024-08-02	6.830	6.8800	6.4800	6.58	-6.000%	656,914	-32.675%
2024-08-01	7.330	7.4056	6.9700	7.00	-4.891%	1,000,380	-36.714%
2024-07-31	7.100	7.6100	6.7900	7.36	-3.791%	1,293,034	-39.810%
2024-07-30	7.540	7.7000	7.4600	7.65	+2.273%	879,365	-42.092%
2024-07-29	7.490	7.5500	7.3600	7.48	+0.403%	554,741	-40.775%
2024-07-26	7.420	7.5700	7.2900	7.45	+1.223%	723,937	-40.537%
2024-07-25	7.120	7.4400	7.0900	7.36	+4.102%	530,010	-39.810%
2024-07-24	7.410	7.4100	7.0400	7.07	-4.588%	390,466	-37.341%
2024-07-23	7.470	7.6250	7.4000	7.41	-1.594%	440,791	-40.216%
2024-07-22	7.280	7.5700	7.1450	7.53	+4.438%	676,995	-41.169%
2024-07-19	7.290	7.2900	7.1003	7.21	-0.552%	513,435	-38.558%
2024-07-18	7.440	7.6200	7.2400	7.25	-3.718%	874,293	-38.897%
2024-07-17	7.420	7.6200	7.4200	7.53	+0.266%	412,945	-41.169%
2024-07-16	7.140	7.5300	7.1400	7.51	+5.182%	583,490	-41.012%
2024-07-15	7.200	7.3300	7.1000	7.14	-0.140%	596,068	-37.955%
2024-07-12	7.020	7.2200	6.9400	7.15	+3.026%	482,176	-38.042%
2024-07-11	6.620	7.0650	6.5900	6.94	+6.279%	531,729	-36.167%
2024-07-10	6.490	6.5550	6.4101	6.53	+0.616%	390,835	-32.159%
2024-07-09	6.600	6.6800	6.4600	6.49	-1.517%	616,704	-31.741%
2024-07-08	6.600	6.7400	6.5600	6.59	+0.919%	476,290	-32.777%
2024-07-05	6.470	6.5500	6.4398	6.53	+0.927%	654,291	-32.159%
2024-07-03	6.760	6.7700	6.4550	6.47	-4.431%	454,834	-31.530%
2024-07-02	6.740	6.8600	6.7300	6.77	+1.347%	556,362	-34.564%
2024-07-01	7.120	7.2000	6.5400	6.68	-5.915%	598,547	-33.683%
2024-06-28	7.070	7.1700	7.0300	7.10	+0.567%	1,323,469	-37.606%
2024-06-27	6.920	7.0750	6.8600	7.06	+2.319%	389,459	-37.252%
2024-06-26	6.870	6.9700	6.7700	6.90	-0.289%	617,417	-35.797%
2024-06-25	7.080	7.1750	6.9150	6.92	-2.672%	516,850	-35.983%
2024-06-24	7.050	7.2000	6.9900	7.11	+0.708%	611,048	-37.693%
2024-06-21	7.120	7.2800	7.0300	7.06	-0.843%	1,112,143	-37.252%
2024-06-20	6.560	7.1950	6.5200	7.12	+10.731%	996,953	-37.781%
2024-06-18	6.650	6.6895	6.4050	6.43	-3.163%	957,427	-31.104%
2024-06-17	6.460	6.6700	6.3300	6.64	+1.840%	1,634,410	-33.283%
2024-06-14	6.550	6.5800	6.4550	6.52	-0.912%	1,346,645	-32.055%
2024-06-13	6.590	6.7100	6.5400	6.58	-0.604%	805,856	-32.675%
2024-06-12	6.770	6.9250	6.6150	6.62	+0.303%	497,900	-33.082%
2024-06-11	6.700	6.7300	6.5500	6.60	-2.222%	584,752	-32.879%
2024-06-10	6.900	6.9000	6.6700	6.75	-2.738%	551,690	-34.370%
2024-06-07	7.070	7.1500	6.9200	6.94	-3.073%	417,998	-36.167%
2024-06-06	7.200	7.2800	7.1200	7.16	-1.241%	345,881	-38.128%
2024-06-05	7.340	7.3750	7.2100	7.25	-0.821%	471,551	-38.897%
2024-06-04	7.440	7.4600	7.2700	7.31	-2.403%	402,745	-39.398%
2024-06-03	7.320	7.5099	7.2700	7.49	+2.603%	494,582	-40.854%
2024-05-31	7.040	7.3100	7.0100	7.30	+4.885%	778,035	-39.315%
2024-05-30	6.900	6.9900	6.8400	6.96	+2.053%	619,774	-36.351%
2024-05-29	6.930	6.9500	6.7650	6.82	-2.571%	471,636	-35.044%
2024-05-28	7.060	7.1700	6.9800	7.00	-0.850%	504,123	-36.714%
2024-05-24	7.200	7.2500	7.0350	7.06	-1.259%	560,380	-37.252%
2024-05-23	7.250	7.3400	7.1000	7.15	-1.786%	675,478	-38.042%
2024-05-22	7.330	7.4500	7.2422	7.28	-1.221%	581,901	-39.148%
2024-05-21	7.770	7.7750	7.3500	7.37	-4.780%	437,428	-39.891%
2024-05-20	7.830	7.8400	7.6500	7.74	-0.642%	681,647	-42.765%
2024-05-17	8.090	8.1000	7.7800	7.79	-4.300%	582,825	-43.132%
2024-05-16	8.220	8.2500	8.1300	8.14	-0.367%	519,443	-45.577%
2024-05-15	8.260	8.2600	8.0700	8.17	0.000%	290,706	-45.777%
2024-05-14	8.170	8.2700	8.0500	8.17	+1.365%	578,875	-45.777%
2024-05-13	8.190	8.2990	8.0400	8.06	-1.104%	496,051	-45.037%
2024-05-10	8.060	8.1700	8.0250	8.15	+2.003%	595,949	-45.644%
2024-05-09	8.190	8.2400	7.9800	7.99	-1.963%	640,757	-44.556%
2024-05-08	7.990	8.1500	7.9300	8.15	+2.003%	453,022	-45.644%
2024-05-07	8.100	8.2450	7.9900	7.99	-1.480%	643,302	-44.556%
2024-05-06	8.180	8.2900	8.0650	8.11	+0.247%	408,070	-45.376%
2024-05-03	8.210	8.2975	8.0900	8.09	+0.372%	743,956	-45.241%
2024-05-02	8.070	8.1900	7.9500	8.06	+0.249%	834,443	-45.037%
2024-05-01	7.880	8.1300	7.8250	8.04	+0.249%	1,008,510	-44.900%
2024-04-30	8.190	8.2299	8.0100	8.02	-2.314%	455,961	-44.763%
2024-04-29	8.110	8.2550	8.1100	8.21	+1.735%	637,840	-46.041%
2024-04-26	8.240	8.4000	8.0600	8.07	-2.182%	753,607	-45.105%
2024-04-25	8.300	8.3350	8.2200	8.25	-1.551%	281,553	-46.303%
2024-04-24	8.290	8.4100	8.2300	8.38	+0.359%	328,007	-47.136%
2024-04-23	8.230	8.4100	8.2300	8.35	+1.829%	334,356	-46.946%
2024-04-22	8.230	8.3250	8.1200	8.20	+0.367%	329,648	-45.976%
2024-04-19	8.000	8.1850	8.0000	8.17	+1.365%	297,264	-45.777%
2024-04-18	8.130	8.1330	8.0300	8.06	-0.861%	395,808	-45.037%
2024-04-17	8.290	8.3500	8.1150	8.13	-1.455%	419,583	-45.510%
2024-04-16	8.310	8.3200	8.1750	8.25	-0.602%	373,965	-46.303%
2024-04-15	8.390	8.5000	8.1800	8.30	-1.308%	855,055	-46.627%
2024-04-12	8.480	8.5500	8.3700	8.41	-1.059%	542,959	-47.325%
2024-04-11	8.470	8.5100	8.3200	8.50	+0.236%	444,923	-47.882%
2024-04-10	8.460	8.5400	8.3300	8.48	-2.079%	411,361	-47.759%
2024-04-09	8.770	8.8300	8.5800	8.66	-1.367%	348,247	-48.845%
2024-04-08	8.440	8.8050	8.4400	8.78	+4.028%	810,813	-49.544%
2024-04-05	8.440	8.5000	8.3500	8.44	-0.589%	457,426	-47.512%
2024-04-04	8.750	8.8500	8.4600	8.49	-2.638%	479,669	-47.821%
2024-04-03	8.780	8.8100	8.6450	8.72	-0.570%	455,184	-49.197%
2024-04-02	8.810	8.8250	8.5850	8.77	-1.682%	503,527	-49.487%
2024-04-01	8.960	9.0100	8.8550	8.92	-0.446%	398,554	-50.336%
2024-03-28	9.040	9.2500	8.9100	8.96	-1.104%	388,929	-50.558%
2024-03-27	8.700	9.0600	8.6850	9.06	+4.861%	428,370	-51.104%
2024-03-26	8.640	8.7800	8.5900	8.64	+1.053%	443,211	-48.727%
2024-03-25	8.660	8.7200	8.4600	8.55	-1.042%	518,874	-48.187%
2024-03-22	9.010	9.0400	8.6100	8.64	-3.464%	510,821	-48.727%
2024-03-21	9.090	9.1050	8.9150	8.95	-1.756%	472,332	-50.503%
2024-03-20	9.000	9.1550	8.9513	9.11	+1.222%	340,309	-51.372%
2024-03-19	8.810	9.0200	8.8100	9.00	+2.273%	331,423	-50.778%
2024-03-18	8.920	8.9400	8.7800	8.80	-1.345%	312,215	-49.659%
2024-03-15	8.860	9.0200	8.7600	8.92	-0.112%	558,474	-50.336%
2024-03-14	8.920	9.0000	8.8100	8.93	+0.112%	379,749	-50.392%
2024-03-13	9.180	9.2700	8.8950	8.92	-2.832%	335,088	-50.336%
2024-03-12	9.120	9.2950	9.0600	9.18	+0.218%	307,956	-51.743%
2024-03-11	9.300	9.3550	9.1100	9.16	-1.717%	302,675	-51.638%
2024-03-08	9.420	9.5250	9.3000	9.32	-0.107%	369,837	-52.468%
2024-03-07	9.350	9.3899	9.2850	9.33	+0.539%	267,313	-52.519%
2024-03-06	9.170	9.3150	9.1000	9.28	+1.421%	397,257	-52.263%
2024-03-05	9.150	9.2600	9.1100	9.15	-0.109%	390,194	-51.585%
2024-03-04	9.220	9.4000	9.1600	9.16	-0.326%	385,185	-51.638%
2024-03-01	9.220	9.3400	9.0950	9.19	-0.433%	414,267	-51.795%
2024-02-29	9.320	9.3500	9.1050	9.23	+0.108%	425,792	-52.004%
2024-02-28	9.200	9.3650	9.1900	9.22	-0.432%	383,828	-51.952%
2024-02-27	9.320	9.4000	9.2150	9.26	+0.108%	465,544	-52.160%
2024-02-26	9.210	9.2850	9.1350	9.25	+0.763%	672,967	-52.108%
2024-02-23	9.080	9.3150	9.0400	9.18	+0.658%	452,554	-51.743%
2024-02-22	9.110	9.2250	9.0450	9.12	+0.110%	449,344	-51.425%
2024-02-21	9.150	9.3200	9.0100	9.11	-0.328%	438,677	-51.372%
2024-02-20	9.250	9.4000	9.1150	9.14	-1.931%	652,977	-51.532%
2024-02-16	9.370	9.5200	9.2750	9.32	-1.584%	589,368	-52.468%
2024-02-15	9.320	9.5630	9.3004	9.47	+1.828%	588,896	-53.221%
2024-02-14	9.040	9.5250	8.8700	9.30	-6.155%	1,255,859	-52.366%
2024-02-13	10.050	10.1300	9.8600	9.91	-4.159%	636,285	-55.298%
2024-02-12	10.370	10.5300	10.3100	10.34	-0.289%	471,104	-57.157%
2024-02-09	10.280	10.3800	10.1900	10.37	+0.680%	429,965	-57.281%
2024-02-08	10.080	10.3000	10.0400	10.30	+2.590%	355,662	-56.990%
2024-02-07	10.180	10.3300	10.0200	10.04	-1.278%	397,101	-55.876%
2024-02-06	10.240	10.3850	10.0500	10.17	-0.877%	411,355	-56.441%
2024-02-05	10.470	10.4700	10.1650	10.26	-2.933%	444,652	-56.823%
2024-02-02	10.740	10.7400	10.4650	10.57	-2.670%	526,590	-58.089%
2024-02-01	10.720	10.8800	10.3550	10.86	+2.164%	751,962	-59.208%
2024-01-31	10.850	10.9700	10.6050	10.63	-2.118%	514,509	-58.325%
2024-01-30	11.120	11.1200	10.8600	10.86	-2.513%	391,227	-59.208%
2024-01-29	10.890	11.1600	10.8100	11.14	+2.578%	368,653	-60.233%
2024-01-26	10.920	10.9702	10.7400	10.86	-0.092%	421,309	-59.208%
2024-01-25	10.910	10.9300	10.7450	10.87	+1.305%	347,606	-59.246%
2024-01-24	10.880	10.8800	10.6500	10.73	-0.648%	361,849	-58.714%
2024-01-23	11.000	11.0757	10.7400	10.80	-1.370%	407,991	-58.981%
2024-01-22	10.930	10.9850	10.8050	10.95	+1.955%	600,573	-59.543%
2024-01-19	10.850	10.8500	10.7100	10.74	-0.371%	739,567	-58.752%
2024-01-18	10.510	10.8000	10.4800	10.78	+3.158%	571,804	-58.905%
2024-01-17	10.200	10.4700	10.1500	10.45	+1.162%	438,166	-57.608%
2024-01-16	10.370	10.4400	10.2400	10.33	-0.959%	514,290	-57.115%
2024-01-12	10.750	10.8700	10.4000	10.43	-1.789%	595,963	-57.526%
2024-01-11	10.640	10.6850	10.4700	10.62	-0.188%	512,769	-58.286%
2024-01-10	10.540	10.6900	10.5050	10.64	+0.472%	407,465	-58.365%
2024-01-09	10.520	10.8650	10.5000	10.59	-0.750%	555,171	-58.168%
2024-01-08	10.360	10.8500	10.3000	10.67	+2.695%	1,146,754	-58.482%
2024-01-05	10.490	10.6800	10.3900	10.39	-0.953%	752,751	-57.363%
2024-01-04	10.360	10.5600	10.3000	10.49	+0.865%	558,508	-57.769%
2024-01-03	10.780	10.8000	10.3850	10.40	-3.882%	436,466	-57.404%
2024-01-02	10.790	10.9250	10.7450	10.82	-0.551%	604,606	-59.057%
2023-12-29	10.860	11.0100	10.8400	10.88	+0.184%	379,714	-59.283%
2023-12-28	10.850	10.9600	10.8050	10.86	-0.458%	365,670	-59.208%
2023-12-27	10.970	10.9700	10.8250	10.91	-0.183%	344,720	-59.395%
2023-12-26	10.680	10.9350	10.6200	10.93	+2.437%	346,699	-59.469%
2023-12-22	10.710	10.7400	10.5900	10.67	-0.094%	351,886	-58.482%
2023-12-21	10.520	10.7750	10.5100	10.68	+2.692%	442,910	-58.521%
2023-12-20	10.670	10.7500	10.4000	10.40	-2.347%	396,145	-57.404%
2023-12-19	10.560	10.7600	10.5000	10.65	+1.332%	469,047	-58.404%
2023-12-18	10.600	10.6600	10.3750	10.51	-0.755%	675,751	-57.850%
2023-12-15	10.980	10.9800	10.5800	10.59	-3.111%	1,403,656	-58.168%
2023-12-14	10.880	11.0200	10.7800	10.93	+1.297%	590,800	-59.469%
2023-12-13	10.460	10.7900	10.3338	10.79	+2.958%	538,534	-58.943%
2023-12-12	10.510	10.5900	10.4300	10.48	-0.285%	445,685	-57.729%
2023-12-11	10.320	10.5300	10.3100	10.51	+2.039%	481,721	-57.850%
2023-12-08	10.230	10.3100	10.2000	10.30	+0.195%	394,850	-56.990%
2023-12-07	10.000	10.2800	9.9300	10.28	+2.903%	495,043	-56.907%
2023-12-06	9.970	10.1950	9.9500	9.99	+1.628%	522,570	-55.656%
2023-12-05	9.980	9.9800	9.7700	9.83	-1.305%	387,919	-54.934%
2023-12-04	9.930	10.1300	9.8950	9.96	+0.505%	747,040	-55.522%
2023-12-01	9.470	9.9300	9.4200	9.91	+4.426%	522,114	-55.298%
2023-11-30	9.510	9.6050	9.3700	9.49	-0.524%	618,973	-53.319%
2023-11-29	9.780	9.8100	9.5300	9.54	-1.751%	368,833	-53.564%
2023-11-28	9.800	9.8100	9.5100	9.71	-0.817%	420,891	-54.377%
2023-11-27	9.630	9.8100	9.5600	9.79	+1.136%	567,588	-54.750%
2023-11-24	9.720	9.7900	9.6050	9.68	-0.616%	209,386	-54.236%
2023-11-22	9.760	10.0150	9.7200	9.74	0.000%	759,241	-54.517%
2023-11-21	9.510	9.7800	9.4400	9.74	+1.990%	639,072	-54.517%

document.getElementById("rCMrNh").onerror = function(){this.style.display='none';}; .dark-mode .rxxWD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rxxWD4{ color: #333333; background-color: white; border: 2px solid #333333; }DENNDENNY'S CORPstock NASDAQ

DENN
DENNY'S CORP
stock NASDAQ