Get the Stockscreener App
6.15
0.16%
0.01
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 November 21, 2025, is $6.15.
- Dennys Corp all-time high stock price is $23.83, occurred on September 05, 2019.
- The lowest Dennys Corp stock price recorded was $2.85 on April 09, 2025. Since then, Dennys Corp's stock price has risen over 115.79% to $6.15 now.
- The 52-week high stock price for DENN is $7.66, representing a 24.55% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for DENN is $2.85, indicating a -53.66% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Dennys Corp (DENN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $6.16 | $6.14 | $0.015 | 2,078,604.0 | +0.16% |
| Nov 20, 2025 | $6.16 | $6.14 | $0.02 | 5,092,387.0 | -0.16% |
| Nov 19, 2025 | $6.16 | $6.14 | $0.02 | 3,815,897.0 | +0.33% |
| Nov 18, 2025 | $6.15 | $6.13 | $0.02 | 2,171,499.0 | -0.16% |
| Nov 17, 2025 | $6.16 | $6.14 | $0.02 | 2,445,040.0 | +0.00% |
| Nov 14, 2025 | $6.15 | $6.13 | $0.015 | 1,339,509.0 | +0.00% |
| Nov 13, 2025 | $6.18 | $6.14 | $0.04 | 3,113,829.0 | -0.32% |
| Nov 12, 2025 | $6.17 | $6.16 | $0.010 | 2,003,213.0 | -0.16% |
| Nov 11, 2025 | $6.18 | $6.15 | $0.03 | 3,118,424.0 | +0.00% |
| Nov 10, 2025 | $6.17 | $6.12 | $0.05 | 4,064,722.0 | +0.98% |
| Nov 07, 2025 | $6.16 | $6.10 | $0.06 | 8,799,297.0 | -0.81% |
| Nov 06, 2025 | $6.17 | $6.15 | $0.02 | 3,190,126.0 | -0.16% |
| Nov 05, 2025 | $6.18 | $6.16 | $0.02 | 4,260,078.0 | -0.16% |
| Nov 04, 2025 | $6.19 | $6.15 | $0.04 | 27,476,948.0 | +50.36% |
| Nov 03, 2025 | $4.12 | $3.89 | $0.235 | 1,122,049.0 | +5.12% |
| Oct 31, 2025 | $4.00 | $3.85 | $0.145 | 892,400.0 | +0.51% |
| Oct 30, 2025 | $4.23 | $3.88 | $0.35 | 1,289,448.0 | -6.94% |
| Oct 29, 2025 | $4.53 | $4.17 | $0.36 | 1,515,517.0 | -7.32% |
| Oct 28, 2025 | $4.94 | $4.46 | $0.485 | 1,416,730.0 | -8.52% |
| Oct 27, 2025 | $5.05 | $4.89 | $0.16 | 654,711.0 | -1.00% |
| Oct 24, 2025 | $5.11 | $4.86 | $0.2499 | 766,612.0 | +1.01% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $6.19 | $3.89 | $2.30 | 76,170,226.0 | +57.29% |
| Oct, 2025 | $5.35 | $3.85 | $1.49 | 19,542,567.0 | -25.24% |
| Sep, 2025 | $5.75 | $4.31 | $1.44 | 19,109,817.0 | +14.44% |
| Aug, 2025 | $4.70 | $3.36 | $1.34 | 14,502,831.0 | +22.85% |
| Jul, 2025 | $4.71 | $3.70 | $1.00 | 12,744,181.0 | -9.27% |
| Jun, 2025 | $4.37 | $3.76 | $0.61 | 10,403,795.0 | +7.33% |
| May, 2025 | $4.75 | $3.60 | $1.15 | 17,786,493.0 | +3.52% |
| Apr, 2025 | $3.84 | $2.85 | $0.99 | 27,846,040.0 | +0.54% |
| Mar, 2025 | $5.04 | $3.67 | $1.37 | 34,386,520.0 | -26.16% |
| Feb, 2025 | $7.66 | $4.83 | $2.83 | 32,795,225.0 | -21.48% |
| Jan, 2025 | $6.74 | $5.45 | $1.29 | 16,462,847.0 | +4.63% |
Dennys Corp Stock (DENN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.59 | $5.64 | $0.945 | 13,418,653.0 | -6.55% |
| Nov, 2024 | $7.73 | $6.11 | $1.62 | 14,170,631.0 | +2.34% |
| Oct, 2024 | $6.85 | $5.37 | $1.48 | 16,199,292.0 | -0.62% |
| Sep, 2024 | $6.96 | $5.64 | $1.32 | 10,590,168.0 | -1.38% |
| Aug, 2024 | $7.41 | $5.59 | $1.82 | 14,260,711.0 | -11.14% |
| Jul, 2024 | $7.70 | $6.41 | $1.29 | 13,220,486.0 | +3.66% |
| 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% |
7.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):