Get the Stockscreener App
4.48
5.91%
0.25
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 22, 2025, is $4.48.
- 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 57.19% to $4.48 now.
- The 52-week high stock price for DENN is $7.73, representing a 72.54% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for DENN is $2.85, indicating a -36.38% 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 22, 2025 | $4.53 | $4.24 | $0.285 | 710,683.0 | +5.91% |
| Aug 21, 2025 | $4.26 | $4.15 | $0.11 | 461,117.0 | -0.94% |
| Aug 20, 2025 | $4.38 | $4.23 | $0.155 | 656,974.0 | -0.23% |
| Aug 19, 2025 | $4.33 | $4.05 | $0.275 | 516,906.0 | +5.94% |
| Aug 18, 2025 | $4.12 | $4.01 | $0.11 | 424,426.0 | -1.70% |
| Aug 15, 2025 | $4.12 | $3.92 | $0.20 | 591,743.0 | +1.99% |
| Aug 14, 2025 | $4.06 | $3.92 | $0.14 | 499,012.0 | -1.71% |
| Aug 13, 2025 | $4.18 | $3.81 | $0.37 | 873,207.0 | +7.33% |
| Aug 12, 2025 | $3.91 | $3.69 | $0.2199 | 944,835.0 | +3.80% |
| Aug 11, 2025 | $3.71 | $3.59 | $0.1112 | 521,491.0 | +1.38% |
| Aug 08, 2025 | $3.65 | $3.46 | $0.19 | 1,022,893.0 | +1.40% |
| Aug 07, 2025 | $3.60 | $3.46 | $0.145 | 796,554.0 | +0.56% |
| Aug 06, 2025 | $3.69 | $3.40 | $0.29 | 891,944.0 | +0.56% |
| Aug 05, 2025 | $3.73 | $3.36 | $0.37 | 1,212,625.0 | -2.75% |
| Aug 04, 2025 | $3.73 | $3.59 | $0.1356 | 765,959.0 | +1.11% |
| 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% |
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 | $4.53 | $3.36 | $1.17 | 12,217,507.0 | +20.43% |
| 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% |
4.21%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):