Dark

DENN
DENNY'S CORP
stock NASDAQ

Inactive

Jan 16, 2026

6.25USD-0.160%(-0.01)4,086,961

Pre-market

0.00USD-100.000%(-6.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	6.2500	6.2600	6.2400	6.2500	-0.160%	4,086,961	0.000%
2026-01-15	6.2500	6.2600	6.2450	6.2600	+0.160%	2,825,840	-0.160%
2026-01-14	6.2400	6.2500	6.2400	6.2500	0.000%	1,413,049	0.000%
2026-01-13	6.2300	6.2500	6.2300	6.2500	+0.160%	1,523,038	0.000%
2026-01-12	6.2300	6.2400	6.2300	6.2400	0.000%	426,554	+0.160%
2026-01-09	6.2400	6.2450	6.2200	6.2400	0.000%	1,638,758	+0.160%
2026-01-08	6.2300	6.2400	6.2300	6.2400	0.000%	432,605	+0.160%
2026-01-07	6.2300	6.2400	6.2200	6.2400	+0.322%	524,729	+0.160%
2026-01-06	6.2100	6.2300	6.2100	6.2200	+0.161%	1,824,844	+0.482%
2026-01-05	6.2100	6.2300	6.2100	6.2100	0.000%	1,001,441	+0.644%
2026-01-02	6.2200	6.2250	6.2000	6.2100	-0.161%	3,124,418	+0.644%
2025-12-31	6.2000	6.2200	6.2000	6.2200	+0.323%	1,108,910	+0.482%
2025-12-30	6.2100	6.2200	6.2000	6.2000	-0.161%	2,384,475	+0.806%
2025-12-29	6.2100	6.2200	6.2100	6.2100	0.000%	1,434,900	+0.644%
2025-12-26	6.2000	6.2200	6.1950	6.2100	+0.161%	2,648,734	+0.644%
2025-12-24	6.2000	6.2100	6.2000	6.2000	0.000%	806,480	+0.806%
2025-12-23	6.2000	6.2200	6.2000	6.2000	0.000%	1,501,385	+0.806%
2025-12-22	6.2100	6.2200	6.2000	6.2000	-0.161%	516,051	+0.806%
2025-12-19	6.2100	6.2400	6.2000	6.2100	0.000%	2,039,472	+0.644%
2025-12-18	6.2200	6.2200	6.2100	6.2100	0.000%	1,166,004	+0.644%
2025-12-17	6.2200	6.2200	6.2100	6.2100	0.000%	654,523	+0.644%
2025-12-16	6.2100	6.2200	6.2000	6.2100	+0.161%	591,441	+0.644%
2025-12-15	6.2000	6.2200	6.1900	6.2000	0.000%	1,012,804	+0.806%
2025-12-12	6.2000	6.2000	6.1800	6.2000	+0.162%	2,234,837	+0.806%
2025-12-11	6.1900	6.1900	6.1800	6.1900	+0.162%	2,168,305	+0.969%
2025-12-10	6.1800	6.1900	6.1800	6.1800	-0.162%	2,190,763	+1.133%
2025-12-09	6.1800	6.1900	6.1700	6.1900	+0.324%	6,118,800	+0.969%
2025-12-08	6.1800	6.1900	6.1700	6.1700	0.000%	938,751	+1.297%
2025-12-05	6.1800	6.1801	6.1700	6.1700	-0.162%	1,765,581	+1.297%
2025-12-04	6.1900	6.2000	6.1700	6.1800	-0.162%	4,032,192	+1.133%
2025-12-03	6.1900	6.1900	6.1700	6.1900	+0.162%	1,810,523	+0.969%
2025-12-02	6.1800	6.1900	6.1700	6.1800	0.000%	2,395,314	+1.133%
2025-12-01	6.1800	6.2000	6.1700	6.1800	+0.162%	2,724,302	+1.133%
2025-11-28	6.1700	6.1850	6.1700	6.1700	0.000%	433,958	+1.297%
2025-11-26	6.1700	6.1900	6.1700	6.1700	-0.323%	833,909	+1.297%
2025-11-25	6.1400	6.2000	6.1400	6.1900	+0.814%	1,641,299	+0.969%
2025-11-24	6.1400	6.1500	6.1400	6.1400	-0.163%	1,280,681	+1.792%
2025-11-21	6.1500	6.1550	6.1400	6.1500	+0.163%	2,078,826	+1.626%
2025-11-20	6.1500	6.1600	6.1400	6.1400	-0.163%	5,092,469	+1.792%
2025-11-19	6.1400	6.1600	6.1400	6.1500	+0.326%	3,816,001	+1.626%
2025-11-18	6.1500	6.1500	6.1300	6.1300	-0.163%	2,171,519	+1.958%
2025-11-17	6.1400	6.1600	6.1400	6.1400	0.000%	2,445,120	+1.792%
2025-11-14	6.1500	6.1500	6.1350	6.1400	0.000%	1,339,509	+1.792%
2025-11-13	6.1600	6.1800	6.1400	6.1400	-0.325%	3,113,926	+1.792%
2025-11-12	6.1700	6.1700	6.1600	6.1600	-0.162%	2,003,255	+1.461%
2025-11-11	6.1600	6.1800	6.1500	6.1700	0.000%	3,118,445	+1.297%
2025-11-10	6.1300	6.1700	6.1200	6.1700	+0.982%	4,028,501	+1.297%
2025-11-07	6.1600	6.1600	6.1000	6.1100	-0.812%	8,806,188	+2.291%
2025-11-06	6.1600	6.1700	6.1500	6.1600	-0.162%	3,191,903	+1.461%
2025-11-05	6.1700	6.1800	6.1600	6.1700	-0.162%	4,263,655	+1.297%
2025-11-04	6.1650	6.1900	6.1500	6.1800	+50.365%	27,504,386	+1.133%
2025-11-03	3.9300	4.1250	3.8900	4.1100	+5.115%	2,409,468	+52.068%
2025-10-31	3.8900	4.0000	3.8550	3.9100	+0.514%	892,804	+59.847%
2025-10-30	4.2300	4.2300	3.8800	3.8900	-6.938%	1,289,636	+60.668%
2025-10-29	4.4600	4.5300	4.1700	4.1800	-7.317%	1,516,279	+49.522%
2025-10-28	4.9000	4.9400	4.4550	4.5100	-8.519%	1,416,891	+38.581%
2025-10-27	5.0500	5.0500	4.8900	4.9300	-1.004%	654,711	+26.775%
2025-10-24	4.9300	5.1099	4.8600	4.9800	+1.014%	766,639	+25.502%
2025-10-23	5.1500	5.1700	4.8950	4.9300	-4.272%	781,038	+26.775%
2025-10-22	5.3400	5.3500	5.0300	5.1500	+3.000%	1,707,981	+21.359%
2025-10-21	5.1300	5.2475	4.8950	5.0000	-2.153%	1,596,897	+25.000%
2025-10-20	5.0500	5.1250	4.8950	5.1100	+1.996%	731,274	+22.309%
2025-10-17	4.8600	5.1050	4.8600	5.0100	+2.245%	544,368	+24.750%
2025-10-16	5.0500	5.1500	4.8700	4.9000	-2.390%	1,012,346	+27.551%
2025-10-15	4.9500	5.0805	4.9150	5.0200	+1.414%	576,946	+24.502%
2025-10-14	4.7500	5.0400	4.7250	4.9500	+2.062%	620,934	+26.263%
2025-10-13	4.6600	4.8600	4.6600	4.8500	+5.435%	538,666	+28.866%
2025-10-10	5.0200	5.0700	4.6000	4.6000	-8.367%	560,138	+35.870%
2025-10-09	5.0800	5.1200	4.9400	5.0200	-1.375%	334,358	+24.502%
2025-10-08	5.0400	5.1750	4.9900	5.0900	+1.394%	591,292	+22.790%
2025-10-07	4.9000	5.0399	4.8100	5.0200	+2.033%	609,530	+24.502%
2025-10-06	5.2700	5.2800	4.8900	4.9200	-6.641%	931,729	+27.033%
2025-10-03	5.2100	5.3150	5.1500	5.2700	+1.934%	496,281	+18.596%
2025-10-02	5.1500	5.2800	5.0900	5.1700	-0.193%	763,768	+20.890%
2025-10-01	5.2000	5.2700	5.0500	5.1800	-0.956%	617,429	+20.656%
2025-09-30	5.4800	5.4800	5.1000	5.2300	-5.254%	775,422	+19.503%
2025-09-29	5.3800	5.5500	5.2400	5.5200	+3.565%	741,096	+13.225%
2025-09-26	5.3400	5.4400	5.2200	5.3300	-0.187%	562,610	+17.261%
2025-09-25	5.2100	5.3500	5.0668	5.3400	-0.559%	801,357	+17.041%
2025-09-24	5.2700	5.5700	5.1800	5.3700	+1.705%	657,732	+16.387%
2025-09-23	5.1650	5.3193	5.0800	5.2800	+2.524%	592,700	+18.371%
2025-09-22	5.0400	5.2050	4.9900	5.1500	+2.590%	708,018	+21.359%
2025-09-19	5.2000	5.2650	4.9900	5.0200	-3.462%	810,345	+24.502%
2025-09-18	5.1400	5.2800	4.9700	5.2000	+0.971%	792,893	+20.192%
2025-09-17	5.2400	5.3100	5.0500	5.1500	-1.905%	708,887	+21.359%
2025-09-16	5.5800	5.7500	5.1400	5.2500	-4.891%	1,210,803	+19.048%
2025-09-15	5.1800	5.6900	5.1500	5.5200	+7.602%	1,415,761	+13.225%
2025-09-12	5.2900	5.3700	5.0750	5.1300	-2.099%	1,114,657	+21.832%
2025-09-11	4.9000	5.2500	4.8300	5.2400	+6.504%	1,169,028	+19.275%
2025-09-10	4.9600	5.0301	4.6903	4.9200	-2.187%	1,121,103	+27.033%
2025-09-09	4.8600	5.1900	4.8300	5.0300	+2.653%	1,569,707	+24.254%
2025-09-08	4.5900	4.9165	4.5400	4.9000	+6.291%	1,344,469	+27.551%
2025-09-05	4.8200	4.9550	4.5000	4.6100	-4.158%	930,387	+35.575%
2025-09-04	4.4800	4.8200	4.4450	4.8100	+7.848%	921,266	+29.938%
2025-09-03	4.4800	4.4900	4.3101	4.4600	-0.889%	723,545	+40.135%
2025-09-02	4.5100	4.5250	4.3535	4.5000	-1.532%	435,900	+38.889%
2025-08-29	4.4600	4.6100	4.4200	4.5700	+2.237%	605,690	+36.761%
2025-08-28	4.5000	4.5000	4.3058	4.4700	-0.223%	580,219	+39.821%
2025-08-27	4.6400	4.6691	4.4700	4.4800	-3.656%	567,957	+39.509%
2025-08-26	4.5000	4.6999	4.4175	4.6500	+3.333%	556,820	+34.409%
2025-08-25	4.4800	4.5050	4.3150	4.5000	+0.446%	685,976	+38.889%
2025-08-22	4.2600	4.5250	4.2400	4.4800	+5.910%	710,734	+39.509%
2025-08-21	4.2200	4.2600	4.1500	4.2300	-0.937%	463,343	+47.754%
2025-08-20	4.2800	4.3850	4.2300	4.2700	-0.234%	656,974	+46.370%
2025-08-19	4.0600	4.3300	4.0550	4.2800	+5.941%	516,914	+46.028%
2025-08-18	4.1200	4.1200	4.0100	4.0400	-1.703%	424,514	+54.703%
2025-08-15	4.0200	4.1200	3.9200	4.1100	+1.985%	592,819	+52.068%
2025-08-14	4.0000	4.0600	3.9200	4.0300	-1.707%	499,276	+55.087%
2025-08-13	3.8700	4.1800	3.8100	4.1000	+7.330%	875,173	+52.439%
2025-08-12	3.7300	3.9099	3.6900	3.8200	+3.804%	945,143	+63.613%
2025-08-11	3.6300	3.7050	3.5938	3.6800	+1.377%	521,808	+69.837%
2025-08-08	3.5800	3.6500	3.4600	3.6300	+1.397%	1,022,924	+72.176%
2025-08-07	3.5900	3.6050	3.4600	3.5800	+0.562%	796,557	+74.581%
2025-08-06	3.5400	3.6900	3.4000	3.5600	+0.565%	892,011	+75.562%
2025-08-05	3.6300	3.7300	3.3600	3.5400	-2.747%	1,222,665	+76.554%
2025-08-04	3.6100	3.7250	3.5894	3.6400	+1.111%	767,332	+71.703%
2025-08-01	3.7000	3.7290	3.5950	3.6000	-3.226%	616,482	+73.611%
2025-07-31	3.8400	3.9000	3.7000	3.7200	-4.370%	695,517	+68.011%
2025-07-30	3.9600	4.0100	3.8598	3.8900	-1.018%	478,172	+60.668%
2025-07-29	4.1100	4.1100	3.9250	3.9300	-4.146%	397,282	+59.033%
2025-07-28	4.2600	4.3100	4.0800	4.1000	-2.148%	308,347	+52.439%
2025-07-25	4.2600	4.2800	4.1000	4.1900	-0.946%	344,274	+49.165%
2025-07-24	4.6000	4.6000	4.2200	4.2300	-8.836%	684,249	+47.754%
2025-07-23	4.1900	4.6500	4.1853	4.6400	+12.349%	1,063,922	+34.698%
2025-07-22	3.9400	4.1600	3.9400	4.1300	+5.089%	460,367	+51.332%
2025-07-21	3.9600	4.0150	3.9150	3.9300	-0.758%	348,434	+59.033%
2025-07-18	4.0400	4.0500	3.9300	3.9600	-0.752%	266,253	+57.828%
2025-07-17	3.9600	4.0350	3.9450	3.9900	+1.013%	322,855	+56.642%
2025-07-16	3.8700	3.9800	3.8000	3.9500	+2.597%	430,389	+58.228%
2025-07-15	3.9800	4.0590	3.8500	3.8500	-3.266%	522,742	+62.338%
2025-07-14	4.1200	4.1400	3.9601	3.9800	-4.327%	739,026	+57.035%
2025-07-11	4.1700	4.2585	4.0735	4.1600	-1.422%	512,471	+50.240%
2025-07-10	4.2200	4.4300	4.1600	4.2200	-0.236%	1,556,271	+48.104%
2025-07-09	4.4100	4.4800	4.2000	4.2300	-3.425%	1,583,305	+47.754%
2025-07-08	4.4200	4.4452	4.2950	4.3800	-0.680%	520,650	+42.694%
2025-07-07	4.4900	4.5500	4.3700	4.4100	-2.434%	585,739	+41.723%
2025-07-03	4.6900	4.6900	4.5000	4.5200	-3.004%	291,807	+38.274%
2025-07-02	4.5200	4.7050	4.4300	4.6600	+3.097%	430,669	+34.120%
2025-07-01	4.1000	4.5600	4.0850	4.5200	+10.244%	978,521	+38.274%
2025-06-30	4.1300	4.1800	4.0900	4.1000	-0.485%	239,953	+52.439%
2025-06-27	4.1100	4.2050	4.0800	4.1200	+0.980%	1,181,265	+51.699%
2025-06-26	4.1000	4.1400	4.0400	4.0800	0.000%	398,472	+53.186%
2025-06-25	4.2500	4.2650	4.0500	4.0800	-4.450%	481,322	+53.186%
2025-06-24	4.1400	4.3250	4.1300	4.2700	+4.146%	405,981	+46.370%
2025-06-23	4.1100	4.1100	3.9350	4.1000	-0.966%	393,661	+52.439%
2025-06-20	4.2900	4.2900	4.0950	4.1400	-2.588%	545,343	+50.966%
2025-06-18	4.2300	4.3550	4.1941	4.2500	0.000%	350,964	+47.059%
2025-06-17	4.2300	4.3150	4.1700	4.2500	-0.701%	406,639	+47.059%
2025-06-16	4.1900	4.3700	4.1701	4.2800	+3.632%	543,986	+46.028%
2025-06-13	3.9800	4.1900	3.9700	4.1300	+2.228%	617,050	+51.332%
2025-06-12	4.1200	4.1700	4.0100	4.0400	-2.651%	751,131	+54.703%
2025-06-11	4.2700	4.3150	4.1500	4.1500	-1.891%	639,001	+50.602%
2025-06-10	4.3000	4.3700	4.2000	4.2300	-0.704%	535,761	+47.754%
2025-06-09	4.0700	4.3000	4.0450	4.2600	+5.707%	559,097	+46.714%
2025-06-06	3.9500	4.0900	3.9400	4.0300	+3.599%	470,793	+55.087%
2025-06-05	4.0200	4.0727	3.8650	3.8900	-2.993%	448,682	+60.668%
2025-06-04	3.9800	4.0350	3.9200	4.0100	+0.754%	363,461	+55.860%
2025-06-03	3.8200	4.0050	3.7800	3.9800	+4.188%	545,996	+57.035%
2025-06-02	3.7900	3.9150	3.7600	3.8200	0.000%	526,232	+63.613%
2025-05-30	3.8800	3.9750	3.8200	3.8200	-2.302%	453,878	+63.613%
2025-05-29	3.9900	4.1300	3.8900	3.9100	-1.511%	459,195	+59.847%
2025-05-28	3.9300	3.9700	3.8200	3.9700	+1.276%	936,449	+57.431%
2025-05-27	3.8800	4.0000	3.8200	3.9200	+2.887%	651,540	+59.439%
2025-05-23	3.7300	3.8900	3.7200	3.8100	+0.528%	520,472	+64.042%
2025-05-22	3.6400	3.8150	3.6341	3.7900	+3.836%	656,068	+64.908%
2025-05-21	3.8600	3.9100	3.6400	3.6500	-7.125%	671,061	+71.233%
2025-05-20	4.0000	4.0700	3.9200	3.9300	-1.995%	390,617	+59.033%
2025-05-19	4.0000	4.1050	3.9800	4.0100	-1.956%	575,723	+55.860%
2025-05-16	4.3400	4.3400	4.0750	4.0900	-6.085%	976,024	+52.812%
2025-05-15	4.4400	4.4800	4.3300	4.3550	-1.914%	516,093	+43.513%
2025-05-14	4.4100	4.4750	4.3700	4.4400	0.000%	541,262	+40.766%
2025-05-13	4.7000	4.7400	4.4350	4.4400	-4.310%	662,480	+40.766%
2025-05-12	4.6100	4.7450	4.5500	4.6400	+3.803%	1,161,190	+34.698%
2025-05-09	4.3400	4.5050	4.1850	4.4700	+2.523%	1,280,486	+39.821%
2025-05-08	4.4400	4.6000	4.3200	4.3600	-2.461%	1,417,206	+43.349%
2025-05-07	3.9700	4.5650	3.9500	4.4700	+14.322%	2,195,019	+39.821%
2025-05-06	3.7700	4.0150	3.6350	3.9100	+3.166%	1,321,639	+59.847%
2025-05-05	3.8800	3.8999	3.7200	3.7900	0.000%	916,838	+64.908%
2025-05-02	3.7900	3.9300	3.7700	3.7900	+2.156%	706,618	+64.908%
2025-05-01	3.6900	3.7700	3.6000	3.7100	+0.542%	789,890	+68.464%
2025-04-30	3.6300	3.7100	3.5200	3.6900	-0.270%	715,349	+69.377%
2025-04-29	3.6000	3.7000	3.5300	3.7000	+2.210%	888,235	+68.919%
2025-04-28	3.5900	3.7400	3.5201	3.6200	+1.117%	633,967	+72.652%
2025-04-25	3.4700	3.5900	3.4000	3.5800	+1.994%	759,803	+74.581%
2025-04-24	3.3800	3.5100	3.3500	3.5100	+3.540%	924,710	+78.063%
2025-04-23	3.4600	3.5600	3.3800	3.3900	+0.893%	1,013,280	+84.366%
2025-04-22	3.3100	3.3800	3.1700	3.3600	+2.752%	1,390,829	+86.012%
2025-04-21	3.0400	3.3150	3.0300	3.2700	+5.145%	2,842,540	+91.131%
2025-04-17	2.9600	3.1100	2.9300	3.1100	+5.068%	754,862	+100.965%
2025-04-16	2.9800	3.0400	2.9050	2.9600	-1.661%	788,057	+111.149%
2025-04-15	3.0600	3.1650	3.0100	3.0100	-2.589%	914,801	+107.641%
2025-04-14	3.0400	3.1700	2.9500	3.0900	+3.344%	2,181,676	+102.265%
2025-04-11	3.0700	3.1598	2.9009	2.9900	-3.548%	1,049,603	+109.030%
2025-04-10	3.0800	3.1550	2.9600	3.1000	-1.899%	1,247,888	+101.613%
2025-04-09	2.9100	3.2250	2.8500	3.1600	+8.591%	3,034,201	+97.785%
2025-04-08	3.4700	3.4825	2.8900	2.9100	-13.650%	2,799,687	+114.777%
2025-04-07	3.3000	3.5200	3.1500	3.3700	-1.749%	1,420,816	+85.460%
2025-04-04	3.1600	3.4550	3.1600	3.4300	-0.580%	1,291,595	+82.216%
2025-04-03	3.6700	3.6700	3.4201	3.4500	-9.686%	1,515,562	+81.159%
2025-04-02	3.7400	3.8400	3.7300	3.8200	+0.526%	692,276	+63.613%
2025-04-01	3.6500	3.8300	3.6100	3.8000	+3.542%	1,288,958	+64.474%
2025-03-31	3.8200	3.8700	3.6700	3.6700	-5.168%	1,575,682	+70.300%
2025-03-28	4.0000	4.0006	3.8500	3.8700	-3.250%	936,256	+61.499%
2025-03-27	3.7950	4.0150	3.7500	4.0000	+5.541%	1,637,911	+56.250%
2025-03-26	3.9500	3.9746	3.7800	3.7900	-4.051%	2,437,092	+64.908%
2025-03-25	4.0000	4.0340	3.8200	3.9500	-0.754%	1,789,456	+58.228%
2025-03-24	3.9700	4.0500	3.9150	3.9800	+1.790%	2,295,321	+57.035%
2025-03-21	3.9800	3.9800	3.8850	3.9100	-2.736%	1,664,315	+59.847%
2025-03-20	3.9100	4.1055	3.8801	4.0200	+2.030%	2,131,512	+55.473%
2025-03-19	3.9400	3.9899	3.8750	3.9400	0.000%	1,121,125	+58.629%
2025-03-18	3.9000	3.9700	3.7998	3.9400	+0.510%	1,169,003	+58.629%
2025-03-17	3.9400	3.9788	3.8600	3.9200	-0.254%	1,383,670	+59.439%
2025-03-14	3.9600	4.0150	3.8400	3.9300	+0.512%	980,341	+59.033%
2025-03-13	4.1000	4.1400	3.8500	3.9100	-5.097%	1,671,025	+59.847%
2025-03-12	4.1800	4.2500	4.0500	4.1200	-0.483%	1,363,255	+51.699%
2025-03-11	4.1700	4.2050	4.0500	4.1400	+0.242%	1,246,187	+50.966%
2025-03-10	4.1400	4.3410	4.0150	4.1300	-0.721%	1,873,470	+51.332%
2025-03-07	4.1600	4.2300	4.0500	4.1600	-0.716%	2,035,748	+50.240%
2025-03-06	4.1250	4.2500	4.0000	4.1900	-0.475%	1,908,030	+49.165%
2025-03-05	4.4700	4.4700	4.1300	4.2100	-5.605%	2,737,287	+48.456%
2025-03-04	4.5000	4.5600	4.3800	4.4600	-1.978%	1,239,066	+40.135%
2025-03-03	4.9700	5.0400	4.5100	4.5500	-8.451%	2,159,532	+37.363%
2025-02-28	5.0900	5.1700	4.8800	4.9700	-1.584%	1,177,141	+25.755%
2025-02-27	5.0600	5.2100	5.0400	5.0500	-0.591%	731,673	+23.762%
2025-02-26	5.2200	5.2850	5.0500	5.0800	-2.495%	997,983	+23.031%
2025-02-25	5.4400	5.6000	5.2100	5.2100	-3.875%	1,316,195	+19.962%
2025-02-24	5.4900	5.5200	5.3300	5.4200	+1.880%	1,496,050	+15.314%
2025-02-21	5.1700	5.3650	5.1200	5.3200	+4.110%	1,626,628	+17.481%
2025-02-20	5.1100	5.1600	5.0400	5.1100	-0.584%	925,505	+22.309%
2025-02-19	5.2000	5.2200	5.0000	5.1400	-2.281%	1,370,930	+21.595%
2025-02-18	4.9300	5.2700	4.9050	5.2600	+8.230%	1,944,235	+18.821%
2025-02-14	5.3600	5.3650	4.8250	4.8600	-9.497%	3,877,762	+28.601%
2025-02-13	5.1650	5.4000	4.9050	5.3700	+4.883%	4,136,136	+16.387%
2025-02-12	6.6600	6.6600	5.1050	5.1200	-23.810%	5,849,294	+22.070%
2025-02-11	6.8400	7.0350	6.7000	6.7200	-3.448%	2,247,551	-6.994%
2025-02-10	7.1400	7.2000	6.8900	6.9600	-1.136%	901,640	-10.201%
2025-02-07	7.3000	7.6600	7.0200	7.0400	+6.344%	1,634,875	-11.222%
2025-02-06	6.2900	6.6250	6.2900	6.6200	+5.751%	782,713	-5.589%
2025-02-05	6.3000	6.3100	6.1600	6.2600	0.000%	561,606	-0.160%
2025-02-04	6.3000	6.3000	6.1400	6.2600	-1.262%	647,918	-0.160%
2025-02-03	6.2800	6.5800	6.1000	6.3400	+0.158%	622,263	-1.420%
2025-01-31	6.4000	6.4800	6.2850	6.3300	-1.402%	319,158	-1.264%
2025-01-30	6.4600	6.5800	6.3750	6.4200	+0.627%	407,479	-2.648%
2025-01-29	6.3700	6.5800	6.3200	6.3800	+0.631%	565,857	-2.038%
2025-01-28	6.6800	6.6800	6.3300	6.3400	-5.373%	1,347,850	-1.420%
2025-01-27	6.3700	6.7350	6.3700	6.7000	+4.688%	851,513	-6.716%
2025-01-24	6.3700	6.5300	6.2450	6.4000	-0.467%	734,993	-2.344%
2025-01-23	6.2000	6.4600	6.1001	6.4300	+3.210%	741,069	-2.799%
2025-01-22	6.2600	6.2900	6.1300	6.2300	-0.320%	885,965	+0.321%
2025-01-21	5.9600	6.4200	5.9600	6.2500	+5.396%	1,207,105	0.000%
2025-01-17	5.8500	6.1300	5.8200	5.9300	+2.595%	1,208,618	+5.396%
2025-01-16	5.9000	5.9000	5.6300	5.7800	-2.034%	802,342	+8.131%
2025-01-15	5.7500	6.0300	5.7500	5.9000	+5.169%	1,164,959	+5.932%
2025-01-14	5.6700	5.8000	5.5800	5.6100	-0.178%	948,113	+11.408%
2025-01-13	5.6600	5.7200	5.4500	5.6200	+0.178%	819,299	+11.210%
2025-01-10	5.7000	5.7400	5.5100	5.6100	-3.442%	1,077,368	+11.408%
2025-01-08	6.0600	6.0800	5.7300	5.8100	-5.528%	641,607	+7.573%
2025-01-07	6.5300	6.5550	6.0900	6.1500	-3.906%	559,509	+1.626%
2025-01-06	6.4200	6.5912	6.3900	6.4000	-0.156%	795,384	-2.344%
2025-01-03	6.3200	6.4400	6.1700	6.4100	+2.233%	657,820	-2.496%
2025-01-02	6.1700	6.4300	6.1400	6.2700	+3.636%	729,993	-0.319%
2024-12-31	6.1700	6.2100	6.0100	6.0500	-1.305%	718,803	+3.306%
2024-12-30	5.9700	6.2300	5.7500	6.1300	+0.657%	758,753	+1.958%
2024-12-27	5.9300	6.0900	5.8750	6.0900	+1.500%	648,457	+2.627%
2024-12-26	5.8200	6.0265	5.7500	6.0000	+2.215%	610,868	+4.167%
2024-12-24	5.8200	5.8950	5.7550	5.8700	+1.733%	511,737	+6.474%
2024-12-23	5.9300	5.9300	5.6450	5.7700	-1.704%	667,803	+8.319%
2024-12-20	5.7200	6.0300	5.7200	5.8700	+0.859%	1,430,158	+6.474%
2024-12-19	5.7900	5.8850	5.7600	5.8200	+1.571%	673,754	+7.388%
2024-12-18	6.2900	6.2950	5.6950	5.7300	-8.466%	565,527	+9.075%
2024-12-17	6.3600	6.4300	6.1950	6.2600	-2.034%	551,706	-0.160%
2024-12-16	6.3000	6.4850	6.2500	6.3900	+1.914%	503,922	-2.191%
2024-12-13	6.2200	6.3592	6.1600	6.2700	+0.320%	631,749	-0.319%
2024-12-12	6.2200	6.2875	6.1600	6.2500	+0.482%	382,827	0.000%
2024-12-11	6.4300	6.4300	6.1100	6.2200	-2.355%	809,317	+0.482%
2024-12-10	6.0600	6.4400	5.8850	6.3700	+4.942%	901,096	-1.884%
2024-12-09	6.2700	6.3450	5.9950	6.0700	-3.190%	719,137	+2.965%
2024-12-06	6.3200	6.4100	6.1650	6.2700	-0.159%	654,406	-0.319%
2024-12-05	6.2700	6.3450	6.1930	6.2800	+0.159%	635,036	-0.478%
2024-12-04	6.3000	6.4100	6.2400	6.2700	-0.948%	573,223	-0.319%
2024-12-03	6.5200	6.5450	6.2678	6.3300	-2.914%	700,941	-1.264%
2024-12-02	6.5300	6.5900	6.4400	6.5200	-0.610%	491,562	-4.141%
2024-11-29	6.4000	6.6100	6.3500	6.5600	+3.145%	315,682	-4.726%
2024-11-27	6.3900	6.5668	6.3100	6.3600	+0.474%	950,554	-1.730%
2024-11-26	6.6000	6.6050	6.2300	6.3300	-4.812%	829,670	-1.264%
2024-11-25	6.2900	6.8150	6.2900	6.6500	+6.400%	2,258,202	-6.015%
2024-11-22	6.4000	6.4800	6.2422	6.2500	-2.191%	447,065	0.000%
2024-11-21	6.2800	6.4650	6.2200	6.3900	+1.914%	682,854	-2.191%
2024-11-20	6.2000	6.2800	6.1100	6.2700	+0.160%	788,956	-0.319%
2024-11-19	6.3800	6.5200	6.2500	6.2600	-3.692%	629,376	-0.160%
2024-11-18	6.5900	6.6850	6.4050	6.5000	-0.612%	714,538	-3.846%
2024-11-15	6.6000	6.6300	6.4500	6.5400	+0.307%	652,272	-4.434%
2024-11-14	6.6300	6.6950	6.4450	6.5200	-1.659%	476,099	-4.141%
2024-11-13	6.7600	6.8900	6.6200	6.6300	-1.045%	775,715	-5.732%
2024-11-12	6.9700	7.0200	6.6800	6.7000	-4.149%	645,721	-6.716%
2024-11-11	7.0600	7.1400	6.8950	6.9900	0.000%	405,449	-10.587%
2024-11-08	7.0100	7.1500	6.9200	6.9900	-1.271%	371,467	-10.587%
2024-11-07	7.3700	7.4410	7.0200	7.0800	-4.195%	609,191	-11.723%
2024-11-06	7.4800	7.7300	7.2000	7.3900	+4.674%	856,462	-15.426%
2024-11-05	6.5800	7.0900	6.4800	7.0600	+7.458%	630,694	-11.473%
2024-11-04	6.5300	6.6050	6.3400	6.5700	+0.922%	702,984	-4.871%
2024-11-01	6.4900	6.5900	6.4499	6.5100	+1.560%	431,178	-3.994%
2024-10-31	6.6000	6.6750	6.4100	6.4100	-3.172%	495,177	-2.496%
2024-10-30	6.5600	6.8000	6.5394	6.6200	+0.151%	449,157	-5.589%
2024-10-29	6.6800	6.8458	6.5900	6.6100	-1.343%	480,492	-5.446%
2024-10-28	6.5500	6.7350	6.5300	6.7000	+2.134%	636,081	-6.716%
2024-10-25	6.5100	6.7600	6.3910	6.5600	+4.792%	1,021,250	-4.726%
2024-10-24	5.5500	6.2600	5.5100	6.2600	+13.818%	1,218,440	-0.160%
2024-10-23	5.4100	5.9300	5.4000	5.5000	+0.548%	1,690,062	+13.636%
2024-10-22	6.3100	6.3100	5.3700	5.4700	-17.620%	2,544,698	+14.260%
2024-10-21	6.6500	6.6550	6.4647	6.6400	-0.150%	667,439	-5.873%
2024-10-18	6.7200	6.7202	6.5700	6.6500	-0.598%	376,322	-6.015%
2024-10-17	6.6800	6.7100	6.6000	6.6900	-0.298%	382,022	-6.577%
2024-10-16	6.5400	6.7250	6.5000	6.7100	+3.709%	431,668	-6.855%
2024-10-15	6.3000	6.5350	6.2100	6.4700	+2.050%	828,571	-3.400%
2024-10-14	6.3300	6.4200	6.1800	6.3400	0.000%	526,031	-1.420%
2024-10-11	6.0400	6.3700	6.0300	6.3400	+5.141%	541,734	-1.420%
2024-10-10	5.9600	6.0400	5.8900	6.0300	+0.500%	471,567	+3.648%
2024-10-09	6.0500	6.1550	5.9950	6.0000	-0.826%	336,924	+4.167%
2024-10-08	6.1900	6.2200	6.0400	6.0500	-2.104%	292,697	+3.306%
2024-10-07	6.3900	6.3900	6.0600	6.1800	-3.438%	458,575	+1.133%
2024-10-04	6.3500	6.5300	6.3250	6.4000	+3.393%	486,955	-2.344%
2024-10-03	6.3300	6.4350	6.1850	6.1900	-3.281%	540,526	+0.969%
2024-10-02	6.5000	6.5550	6.3900	6.4000	-2.736%	698,022	-2.344%
2024-10-01	6.4600	6.7800	6.4600	6.5800	+2.016%	663,479	-5.015%
2024-09-30	6.6400	6.7000	6.4050	6.4500	-3.008%	388,897	-3.101%
2024-09-27	6.7400	6.8191	6.6200	6.6500	-0.300%	338,297	-6.015%
2024-09-26	6.5900	6.7800	6.5500	6.6700	+3.411%	495,710	-6.297%
2024-09-25	6.4700	6.4900	6.3950	6.4500	-0.155%	320,067	-3.101%
2024-09-24	6.5200	6.6200	6.4400	6.4600	-0.920%	386,034	-3.251%
2024-09-23	6.5500	6.6600	6.4300	6.5200	-0.458%	389,555	-4.141%
2024-09-20	6.8200	6.8300	6.5400	6.5500	-4.380%	808,154	-4.580%
2024-09-19	6.9400	6.9600	6.7750	6.8500	+2.545%	507,820	-8.759%
2024-09-18	6.6200	6.8500	6.5250	6.6800	+1.059%	503,986	-6.437%
2024-09-17	6.6200	6.7100	6.5450	6.6100	+1.380%	660,612	-5.446%
2024-09-16	6.3300	6.5350	6.2250	6.5200	+2.355%	832,295	-4.141%
2024-09-13	5.9100	6.3800	5.8500	6.3700	+8.703%	1,141,784	-1.884%
2024-09-12	5.8900	5.9200	5.7600	5.8600	+0.342%	612,658	+6.655%
2024-09-11	5.8600	5.8700	5.6400	5.8400	-0.171%	611,791	+7.021%
2024-09-10	5.8700	5.9100	5.7800	5.8500	-0.510%	316,959	+6.838%
2024-09-09	6.0200	6.0450	5.8300	5.8800	-2.649%	536,420	+6.293%
2024-09-06	6.1000	6.1450	6.0050	6.0400	-0.494%	401,484	+3.477%
2024-09-05	6.2200	6.2300	5.9900	6.0700	-2.097%	374,639	+2.965%
2024-09-04	6.1200	6.3000	6.1200	6.2000	+0.813%	403,060	+0.806%
2024-09-03	6.4500	6.5400	6.1400	6.1500	-5.963%	560,537	+1.626%
2024-08-30	6.6000	6.6400	6.3700	6.5400	-0.909%	586,625	-4.434%
2024-08-29	6.2800	6.6700	6.2700	6.6000	+5.263%	908,743	-5.303%
2024-08-28	6.2700	6.2801	6.1742	6.2700	-0.318%	290,896	-0.319%
2024-08-27	6.2500	6.3050	6.1400	6.2900	+0.319%	340,489	-0.636%
2024-08-26	6.2700	6.3700	6.2300	6.2700	+0.320%	540,803	-0.319%
2024-08-23	6.1100	6.3550	6.1100	6.2500	+2.796%	402,725	0.000%
2024-08-22	6.2600	6.2600	6.0700	6.0800	-3.339%	300,119	+2.796%
2024-08-21	6.1700	6.3300	6.1350	6.2900	+2.110%	330,562	-0.636%
2024-08-20	6.2600	6.2900	6.1440	6.1600	-2.067%	271,164	+1.461%
2024-08-19	6.1800	6.3200	6.1800	6.2900	+2.276%	357,547	-0.636%
2024-08-16	6.1300	6.1800	6.0800	6.1500	0.000%	640,487	+1.626%
2024-08-15	5.9700	6.2450	5.9300	6.1500	+5.852%	827,925	+1.626%
2024-08-14	5.9000	5.9000	5.7100	5.8100	-0.684%	658,101	+7.573%
2024-08-13	5.7000	5.9050	5.6700	5.8500	+3.908%	918,814	+6.838%
2024-08-12	5.8200	5.8500	5.5900	5.6300	-3.098%	717,014	+11.012%
2024-08-09	5.8200	5.8800	5.7300	5.8100	+0.345%	926,478	+7.573%
2024-08-08	5.9200	6.0350	5.7400	5.7900	-0.856%	730,567	+7.945%
2024-08-07	6.1400	6.1700	5.8050	5.8400	-2.990%	902,350	+7.021%
2024-08-06	6.0800	6.2450	6.0050	6.0200	-0.987%	968,694	+3.821%
2024-08-05	6.2700	6.3500	6.0300	6.0800	-7.599%	1,003,942	+2.796%
2024-08-02	6.8300	6.8800	6.4800	6.5800	-6.000%	656,914	-5.015%
2024-08-01	7.3300	7.4056	6.9700	7.0000	-4.891%	1,000,380	-10.714%
2024-07-31	7.1000	7.6100	6.7900	7.3600	-3.791%	1,293,034	-15.082%
2024-07-30	7.5400	7.7000	7.4600	7.6500	+2.273%	879,365	-18.301%
2024-07-29	7.4900	7.5500	7.3600	7.4800	+0.403%	554,741	-16.444%

document.getElementById("ZChnPQ").onerror = function(){this.style.display='none';}; .dark-mode .RnC7YR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RnC7YR{ color: #333333; background-color: white; border: 2px solid #333333; }DENNDENNY'S CORPstock NASDAQ

DENN
DENNY'S CORP
stock NASDAQ