Get the Stockscreener App
7.04
6.34%
0.42
After Hours:
7.27
0.23
+3.27%
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 February 07, 2025, is $7.04.
- Dennys Corp all-time high stock price is $23.83, occurred on September 05, 2019.
- The lowest Dennys Corp stock price recorded was $4.50 on March 19, 2020. Since then, Dennys Corp's stock price has risen over 56.44% to $7.04 now.
- The 52-week high stock price for DENN is $10.53, representing a 49.57% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for DENN is $5.37, indicating a -23.72% decrease from the current share price, occurred on October 22, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $7.66 | $7.02 | $0.64 | 1,634,867.0 | +6.34% |
| Feb 06, 2025 | $6.62 | $6.29 | $0.335 | 782,697.0 | +5.75% |
| Feb 05, 2025 | $6.31 | $6.16 | $0.15 | 561,580.0 | +0.00% |
| Feb 04, 2025 | $6.30 | $6.14 | $0.16 | 647,913.0 | -1.26% |
| Feb 03, 2025 | $6.58 | $6.10 | $0.48 | 622,216.0 | +0.16% |
| Jan 31, 2025 | $6.48 | $6.29 | $0.195 | 319,158.0 | -1.40% |
| Jan 30, 2025 | $6.58 | $6.38 | $0.205 | 407,364.0 | +0.63% |
| Jan 29, 2025 | $6.58 | $6.32 | $0.26 | 565,760.0 | +0.63% |
| Jan 28, 2025 | $6.68 | $6.33 | $0.35 | 1,347,849.0 | -5.37% |
| Jan 27, 2025 | $6.74 | $6.37 | $0.365 | 851,318.0 | +4.69% |
| Jan 24, 2025 | $6.53 | $6.25 | $0.285 | 734,884.0 | -0.47% |
| Jan 23, 2025 | $6.46 | $6.10 | $0.3599 | 741,061.0 | +3.21% |
| Jan 22, 2025 | $6.29 | $6.13 | $0.16 | 885,633.0 | -0.32% |
| Jan 21, 2025 | $6.42 | $5.96 | $0.46 | 1,206,900.0 | +5.40% |
| Jan 17, 2025 | $6.13 | $5.82 | $0.31 | 1,208,566.0 | +2.60% |
| Jan 16, 2025 | $5.90 | $5.63 | $0.27 | 800,589.0 | -2.03% |
| Jan 15, 2025 | $6.03 | $5.75 | $0.28 | 1,164,940.0 | +5.17% |
| Jan 14, 2025 | $5.80 | $5.58 | $0.22 | 948,097.0 | -0.18% |
| Jan 13, 2025 | $5.72 | $5.45 | $0.27 | 819,284.0 | +0.18% |
| Jan 10, 2025 | $5.74 | $5.51 | $0.23 | 1,077,227.0 | -3.44% |
| Jan 08, 2025 | $6.08 | $5.73 | $0.35 | 641,607.0 | -5.53% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $7.66 | $6.10 | $1.56 | 5,884,140.0 | +11.22% |
| 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% |
1.40%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):