Skip to main content
Denny's Corporation (DENN)
Jan 16, 2026 - DENN was delisted
6.25
-0.01 (-0.16%)
Inactive · Last trade price on Jan 16, 2026

Denny's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20266.256.266.246.256.25-0.16%3,814,111
Jan 15, 20266.256.266.256.266.260.16%2,767,510
Jan 14, 20266.246.256.246.256.25-1,412,948
Jan 13, 20266.236.256.236.256.250.16%1,523,061
Jan 12, 20266.236.246.236.246.24-426,554
Jan 9, 20266.246.256.226.246.24-1,653,952
Jan 8, 20266.236.246.236.246.24-432,576
Jan 7, 20266.236.246.226.246.240.32%524,906
Jan 6, 20266.216.236.216.226.220.16%1,771,185
Jan 5, 20266.216.236.216.216.21-986,147
Jan 2, 20266.226.236.206.216.21-0.16%3,125,418
Dec 31, 20256.206.226.206.226.220.32%1,106,282
Dec 30, 20256.216.226.206.206.20-0.16%2,373,516
Dec 29, 20256.216.226.216.216.21-1,355,962
Dec 26, 20256.206.226.206.216.210.16%2,649,321
Dec 24, 20256.206.216.206.206.20-806,480
Dec 23, 20256.206.226.206.206.20-1,501,533
Dec 22, 20256.216.226.206.206.20-0.16%516,081
Dec 19, 20256.216.246.206.216.21-2,039,672
Dec 18, 20256.226.226.216.216.21-1,155,247
Dec 17, 20256.226.226.216.216.21-653,323
Dec 16, 20256.216.226.206.216.210.16%528,809
Dec 15, 20256.206.226.196.206.20-948,204
Dec 12, 20256.206.206.186.206.200.16%2,137,456
Dec 11, 20256.196.196.186.196.190.16%2,154,336
Dec 10, 20256.186.196.186.186.18-0.16%1,624,839
Dec 9, 20256.186.196.176.196.190.32%6,117,357
Dec 8, 20256.186.196.176.176.17-937,304
Dec 5, 20256.186.186.176.176.17-0.16%1,764,657
Dec 4, 20256.196.206.176.186.18-0.16%4,032,374
Dec 3, 20256.196.196.176.196.190.16%1,811,460
Dec 2, 20256.186.196.176.186.18-2,396,614
Dec 1, 20256.186.206.176.186.180.16%2,724,406
Nov 28, 20256.176.196.176.176.17-433,947
Nov 26, 20256.176.196.176.176.17-0.32%833,972
Nov 25, 20256.146.206.146.196.190.81%1,642,262
Nov 24, 20256.146.156.146.146.14-0.16%1,280,597
Nov 21, 20256.156.166.146.156.150.16%2,078,369
Nov 20, 20256.156.166.146.146.14-0.16%5,092,466
Nov 19, 20256.146.166.146.156.150.33%3,817,301
Nov 18, 20256.156.156.136.136.13-0.16%2,171,718
Nov 17, 20256.146.166.146.146.14-2,445,723
Nov 14, 20256.156.156.146.146.14-1,339,509
Nov 13, 20256.166.186.146.146.14-0.32%3,113,926
Nov 12, 20256.176.176.166.166.16-0.16%2,003,255
Nov 11, 20256.166.186.156.176.17-3,118,445
Nov 10, 20256.136.176.126.176.170.98%4,028,501
Nov 7, 20256.166.166.106.116.11-0.81%8,806,188
Nov 6, 20256.166.176.156.166.16-0.16%3,191,903
Nov 5, 20256.176.186.166.176.17-0.16%4,263,655
Nov 4, 20256.176.196.156.186.1850.36%27,504,386
Nov 3, 20253.934.133.894.114.115.12%2,409,468
Oct 31, 20253.894.003.863.913.910.51%892,804
Oct 30, 20254.234.233.883.893.89-6.94%1,289,636
Oct 29, 20254.464.534.174.184.18-7.32%1,516,279
Oct 28, 20254.904.944.464.514.51-8.52%1,416,891
Oct 27, 20255.055.054.894.934.93-1.00%654,711
Oct 24, 20254.935.114.864.984.981.01%766,639
Oct 23, 20255.155.174.904.934.93-4.27%781,038
Oct 22, 20255.345.355.035.155.153.00%1,707,981
Oct 21, 20255.135.254.905.005.00-2.15%1,596,897
Oct 20, 20255.055.134.905.115.112.00%731,274
Oct 17, 20254.865.114.865.015.012.24%544,368
Oct 16, 20255.055.154.874.904.90-2.39%1,012,346
Oct 15, 20254.955.084.925.025.021.41%576,946
Oct 14, 20254.755.044.734.954.952.06%620,934
Oct 13, 20254.664.864.664.854.855.43%538,666
Oct 10, 20255.025.074.604.604.60-8.37%560,138
Oct 9, 20255.085.124.945.025.02-1.38%334,358
Oct 8, 20255.045.184.995.095.091.39%591,292
Oct 7, 20254.905.044.815.025.022.03%609,530
Oct 6, 20255.275.284.894.924.92-6.64%931,729
Oct 3, 20255.215.325.155.275.271.93%496,281
Oct 2, 20255.155.285.095.175.17-0.19%763,768
Oct 1, 20255.205.275.055.185.18-0.96%617,429
Sep 30, 20255.485.485.105.235.23-5.25%775,422
Sep 29, 20255.385.555.245.525.523.56%741,096
Sep 26, 20255.345.445.225.335.33-0.19%562,610
Sep 25, 20255.215.355.075.345.34-0.56%801,357
Sep 24, 20255.275.575.185.375.371.70%657,732
Sep 23, 20255.175.325.085.285.282.52%592,700
Sep 22, 20255.045.214.995.155.152.59%708,018
Sep 19, 20255.205.274.995.025.02-3.46%810,345
Sep 18, 20255.145.284.975.205.200.97%792,893
Sep 17, 20255.245.315.055.155.15-1.90%708,887
Sep 16, 20255.585.755.145.255.25-4.89%1,210,803
Sep 15, 20255.185.695.155.525.527.60%1,415,761
Sep 12, 20255.295.375.085.135.13-2.10%1,114,657
Sep 11, 20254.905.254.835.245.246.50%1,169,028
Sep 10, 20254.965.034.694.924.92-2.19%1,121,103
Sep 9, 20254.865.194.835.035.032.65%1,569,707
Sep 8, 20254.594.924.544.904.906.29%1,344,469
Sep 5, 20254.824.964.504.614.61-4.16%930,387
Sep 4, 20254.484.824.454.814.817.85%921,266
Sep 3, 20254.484.494.314.464.46-0.89%723,545
Sep 2, 20254.514.534.354.504.50-1.53%435,900
Aug 29, 20254.464.614.424.574.572.24%605,690
Aug 28, 20254.504.504.314.474.47-0.22%580,219
Aug 27, 20254.644.674.474.484.48-3.66%567,957
Aug 26, 20254.504.704.424.654.653.33%556,820