Denny's Corporation - Common Stock (DENN)
4.4600
-0.0900 (-1.98%)
Denny's Corporation operates a well-known chain of diner-style restaurants across the United States and internationally, offering a diverse menu that includes classic American breakfast items, comfort foods, and diner favorites available around the clock. The company is dedicated to providing a family-friendly dining experience, characterized by its casual atmosphere and welcoming service. Denny's locations are typically open 24 hours a day, catering to a wide range of customers looking for both quick meals and leisurely dining options, making it a popular choice for individuals, families, and late-night diners alike.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 4.97 | 5.04 | 4.51 | 4.55 | 2,174,740 | 4.55 |
| 2/28/2025 | 5.09 | 5.17 | 4.88 | 4.97 | 1,187,156 | 4.97 |
| 2/27/2025 | 5.06 | 5.21 | 5.04 | 5.05 | 751,966 | 5.05 |
| 2/26/2025 | 5.22 | 5.29 | 5.05 | 5.08 | 998,487 | 5.08 |
| 2/25/2025 | 5.44 | 5.60 | 5.21 | 5.21 | 1,330,990 | 5.21 |
| 2/24/2025 | 5.49 | 5.52 | 5.33 | 5.42 | 1,508,176 | 5.42 |
| 2/21/2025 | 5.17 | 5.37 | 5.12 | 5.32 | 1,631,681 | 5.32 |
| 2/20/2025 | 5.11 | 5.16 | 5.04 | 5.11 | 933,170 | 5.11 |
| 2/19/2025 | 5.20 | 5.22 | 5.00 | 5.14 | 1,385,596 | 5.14 |
| 2/18/2025 | 4.93 | 5.27 | 4.91 | 5.26 | 1,944,290 | 5.26 |
| 2/14/2025 | 5.36 | 5.37 | 4.83 | 4.86 | 3,881,760 | 4.86 |
| 2/13/2025 | 5.16 | 5.40 | 4.91 | 5.37 | 4,135,484 | 5.37 |
| 2/12/2025 | 6.66 | 6.66 | 5.11 | 5.12 | 5,839,576 | 5.12 |
| 2/11/2025 | 6.84 | 7.04 | 6.70 | 6.72 | 2,256,871 | 6.72 |
| 2/10/2025 | 7.14 | 7.20 | 6.89 | 6.96 | 904,243 | 6.96 |
| 2/07/2025 | 7.30 | 7.66 | 7.02 | 7.04 | 1,649,077 | 7.04 |
| 2/06/2025 | 6.29 | 6.63 | 6.29 | 6.62 | 799,269 | 6.62 |
| 2/05/2025 | 6.30 | 6.31 | 6.16 | 6.26 | 568,263 | 6.26 |
| 2/04/2025 | 6.30 | 6.30 | 6.14 | 6.26 | 667,345 | 6.26 |
| 2/03/2025 | 6.28 | 6.58 | 6.10 | 6.34 | 829,173 | 6.34 |
| 1/31/2025 | 6.40 | 6.48 | 6.29 | 6.33 | 329,896 | 6.33 |
| 1/30/2025 | 6.46 | 6.58 | 6.38 | 6.42 | 412,921 | 6.42 |
| 1/29/2025 | 6.37 | 6.58 | 6.32 | 6.38 | 674,021 | 6.38 |
| 1/28/2025 | 6.68 | 6.68 | 6.33 | 6.34 | 1,355,278 | 6.34 |
| 1/27/2025 | 6.37 | 6.74 | 6.37 | 6.70 | 853,772 | 6.70 |
| 1/24/2025 | 6.37 | 6.53 | 6.25 | 6.40 | 739,792 | 6.40 |
| 1/23/2025 | 6.20 | 6.46 | 6.10 | 6.43 | 754,345 | 6.43 |
| 1/22/2025 | 6.26 | 6.29 | 6.13 | 6.23 | 897,034 | 6.23 |
| 1/21/2025 | 5.96 | 6.42 | 5.96 | 6.25 | 1,211,782 | 6.25 |
| 1/17/2025 | 5.85 | 6.13 | 5.82 | 5.93 | 1,216,814 | 5.93 |
| 1/16/2025 | 5.90 | 5.90 | 5.63 | 5.78 | 809,733 | 5.78 |
| 1/15/2025 | 5.75 | 6.03 | 5.75 | 5.90 | 1,165,730 | 5.90 |
| 1/14/2025 | 5.67 | 5.80 | 5.58 | 5.61 | 1,235,816 | 5.61 |
| 1/13/2025 | 5.66 | 5.72 | 5.45 | 5.62 | 823,131 | 5.62 |
| 1/10/2025 | 5.70 | 5.74 | 5.51 | 5.61 | 1,082,647 | 5.61 |
| 1/08/2025 | 6.06 | 6.08 | 5.73 | 5.81 | 651,270 | 5.81 |
| 1/07/2025 | 6.53 | 6.55 | 6.09 | 6.15 | 572,301 | 6.15 |
| 1/06/2025 | 6.42 | 6.59 | 6.39 | 6.40 | 800,258 | 6.40 |
| 1/03/2025 | 6.32 | 6.44 | 6.17 | 6.41 | 659,205 | 6.41 |
| 1/02/2025 | 6.17 | 6.43 | 6.14 | 6.27 | 743,577 | 6.27 |
| 12/31/2024 | 6.13 | 0.00 | 6.13 | 6.05 | 0 | 6.05 |
| 12/30/2024 | 5.97 | 6.23 | 5.75 | 6.13 | 768,447 | 6.13 |
| 12/27/2024 | 5.93 | 6.09 | 5.88 | 6.09 | 654,355 | 6.09 |
| 12/26/2024 | 5.82 | 6.03 | 5.75 | 6.00 | 611,467 | 6.00 |
| 12/24/2024 | 5.82 | 5.89 | 5.75 | 5.87 | 512,091 | 5.87 |
| 12/23/2024 | 5.93 | 5.93 | 5.64 | 5.77 | 676,623 | 5.77 |
| 12/20/2024 | 5.72 | 6.03 | 5.72 | 5.87 | 1,450,877 | 5.87 |
| 12/19/2024 | 5.79 | 5.88 | 5.76 | 5.86 | 525,765 | 5.86 |
| 12/18/2024 | 6.29 | 6.29 | 5.70 | 5.73 | 575,029 | 5.73 |
| 12/17/2024 | 6.36 | 6.43 | 6.20 | 6.26 | 558,922 | 6.26 |
| 12/16/2024 | 6.30 | 6.49 | 6.25 | 6.39 | 505,679 | 6.39 |
| 12/13/2024 | 6.22 | 6.36 | 6.16 | 6.27 | 633,707 | 6.27 |
| 12/12/2024 | 6.22 | 6.29 | 6.16 | 6.25 | 393,674 | 6.25 |
| 12/11/2024 | 6.43 | 6.43 | 6.11 | 6.22 | 820,306 | 6.22 |
| 12/10/2024 | 6.06 | 6.44 | 5.88 | 6.37 | 910,622 | 6.37 |
| 12/09/2024 | 6.27 | 6.34 | 6.00 | 6.07 | 735,059 | 6.07 |
| 12/06/2024 | 6.32 | 6.41 | 6.17 | 6.27 | 667,130 | 6.27 |
| 12/05/2024 | 6.27 | 6.34 | 6.19 | 6.28 | 638,616 | 6.28 |