Get the Stockscreener App
3.60
3.23%
-0.12
After Hours:
3.80
0.20
+5.56%
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 August 01, 2025, is $3.60.
- 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 26.32% to $3.60 now.
- The 52-week high stock price for DENN is $7.73, representing a 114.72% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for DENN is $2.85, indicating a -20.83% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $3.73 | $3.60 | $0.134 | 616,455.0 | -3.23% |
| Jul 31, 2025 | $3.90 | $3.70 | $0.20 | 693,462.0 | -4.37% |
| Jul 30, 2025 | $4.01 | $3.86 | $0.1502 | 477,812.0 | -1.02% |
| Jul 29, 2025 | $4.11 | $3.92 | $0.185 | 395,679.0 | -4.15% |
| Jul 28, 2025 | $4.31 | $4.08 | $0.23 | 308,141.0 | -2.15% |
| Jul 25, 2025 | $4.28 | $4.10 | $0.18 | 343,174.0 | -0.95% |
| Jul 24, 2025 | $4.60 | $4.22 | $0.38 | 684,223.0 | -8.84% |
| Jul 23, 2025 | $4.65 | $4.55 | $0.10 | 300,615.0 | +12.35% |
| Jul 22, 2025 | $4.16 | $3.94 | $0.22 | 455,517.0 | +5.09% |
| Jul 21, 2025 | $4.01 | $3.92 | $0.10 | 348,372.0 | -0.76% |
| Jul 18, 2025 | $4.05 | $3.93 | $0.12 | 266,251.0 | -0.75% |
| Jul 17, 2025 | $4.04 | $3.94 | $0.09 | 322,837.0 | +1.01% |
| Jul 16, 2025 | $3.98 | $3.80 | $0.18 | 430,381.0 | +2.60% |
| Jul 15, 2025 | $4.06 | $3.85 | $0.209 | 520,104.0 | -3.27% |
| Jul 14, 2025 | $4.14 | $3.96 | $0.1799 | 739,016.0 | -4.33% |
| Jul 11, 2025 | $4.26 | $4.07 | $0.185 | 511,971.0 | -1.42% |
| Jul 10, 2025 | $4.43 | $4.16 | $0.27 | 1,556,237.0 | -0.24% |
| Jul 09, 2025 | $4.48 | $4.20 | $0.28 | 1,583,199.0 | -3.42% |
| Jul 08, 2025 | $4.45 | $4.29 | $0.1502 | 520,585.0 | -0.68% |
| Jul 07, 2025 | $4.55 | $4.37 | $0.18 | 585,739.0 | -2.43% |
| Jul 03, 2025 | $4.69 | $4.50 | $0.19 | 291,807.0 | -3.00% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $3.73 | $3.60 | $0.134 | 616,455.0 | +0.00% |
| Jul, 2025 | $4.71 | $3.60 | $1.11 | 13,360,636.0 | -12.20% |
| 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% |
3.95%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):