NASDAQ:DENN
$11.49
(
0.701%
)
Friday, 26th May 2023
Denny Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.38 | $11.72 | Friday, 26th May 2023 DENN stock ended at $11.49. This is 0.701% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.98% from a day low at $11.39 to a day high of $11.62. |
| 90 days | $10.20 | $12.15 | |
| 52 weeks | $8.46 | $13.12 |
Historical Denny prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $11.50 | $11.62 | $11.39 | $11.49 | 292 744 |
| 2023-05-25 | $11.47 | $11.48 | $11.35 | $11.41 | 255 268 |
| 2023-05-24 | $11.37 | $11.50 | $11.22 | $11.49 | 210 872 |
| 2023-05-23 | $11.30 | $11.58 | $11.28 | $11.41 | 327 075 |
| 2023-05-22 | $11.50 | $11.55 | $11.28 | $11.34 | 394 686 |
| 2023-05-19 | $11.67 | $11.72 | $11.40 | $11.50 | 361 710 |
| 2023-05-18 | $11.15 | $11.60 | $11.15 | $11.57 | 351 585 |
| 2023-05-17 | $10.77 | $11.27 | $10.73 | $11.26 | 333 107 |
| 2023-05-16 | $10.74 | $10.77 | $10.63 | $10.71 | 289 467 |
| 2023-05-15 | $10.66 | $10.86 | $10.66 | $10.77 | 263 048 |
| 2023-05-12 | $10.60 | $10.70 | $10.54 | $10.66 | 294 464 |
| 2023-05-11 | $10.50 | $10.61 | $10.38 | $10.58 | 360 020 |
| 2023-05-10 | $10.87 | $10.87 | $10.44 | $10.52 | 258 894 |
| 2023-05-09 | $10.60 | $10.81 | $10.54 | $10.75 | 304 482 |
| 2023-05-08 | $10.70 | $10.84 | $10.58 | $10.65 | 406 157 |
| 2023-05-05 | $10.86 | $10.98 | $10.60 | $10.70 | 441 106 |
| 2023-05-04 | $10.52 | $10.82 | $10.47 | $10.69 | 518 922 |
| 2023-05-03 | $11.12 | $11.22 | $10.38 | $10.56 | 719 869 |
| 2023-05-02 | $11.12 | $11.33 | $11.07 | $11.21 | 584 491 |
| 2023-05-01 | $11.15 | $11.35 | $11.02 | $11.16 | 398 032 |
| 2023-04-28 | $10.82 | $11.25 | $10.82 | $11.21 | 402 495 |
| 2023-04-27 | $10.69 | $10.82 | $10.60 | $10.74 | 317 916 |
| 2023-04-26 | $10.68 | $10.84 | $10.63 | $10.64 | 391 240 |
| 2023-04-25 | $10.78 | $10.88 | $10.68 | $10.71 | 336 123 |
| 2023-04-24 | $11.07 | $11.12 | $10.73 | $10.93 | 311 552 |
| 2023-04-21 | $10.95 | $11.26 | $10.95 | $11.10 | 408 463 |
| 2023-04-20 | $11.06 | $11.07 | $10.77 | $10.95 | 340 510 |
| 2023-04-19 | $11.15 | $11.26 | $11.11 | $11.17 | 279 436 |
| 2023-04-18 | $11.40 | $11.49 | $11.07 | $11.21 | 308 234 |
| 2023-04-17 | $11.36 | $11.46 | $11.16 | $11.32 | 269 051 |
| 2023-04-14 | $11.35 | $11.51 | $11.20 | $11.34 | 267 626 |
| 2023-04-13 | $11.20 | $11.45 | $11.13 | $11.37 | 356 828 |
| 2023-04-12 | $11.50 | $11.56 | $11.06 | $11.10 | 365 416 |
| 2023-04-11 | $11.23 | $11.53 | $11.17 | $11.46 | 365 412 |
| 2023-04-10 | $10.85 | $11.29 | $10.85 | $11.19 | 410 219 |
| 2023-04-06 | $10.94 | $11.01 | $10.82 | $10.94 | 328 038 |
| 2023-04-05 | $10.85 | $10.99 | $10.85 | $10.94 | 320 122 |
| 2023-04-04 | $11.09 | $11.19 | $10.82 | $10.91 | 391 304 |
| 2023-04-03 | $11.12 | $11.29 | $10.99 | $11.08 | 555 983 |
| 2023-03-31 | $11.07 | $11.24 | $11.03 | $11.16 | 455 002 |
| 2023-03-30 | $11.08 | $11.12 | $10.95 | $10.99 | 314 981 |
| 2023-03-29 | $10.96 | $11.06 | $10.80 | $11.04 | 410 924 |
| 2023-03-28 | $10.73 | $10.98 | $10.73 | $10.87 | 297 788 |
| 2023-03-27 | $10.97 | $11.05 | $10.74 | $10.77 | 450 912 |
| 2023-03-24 | $10.82 | $10.96 | $10.70 | $10.82 | 389 792 |
| 2023-03-23 | $11.18 | $11.29 | $10.68 | $10.89 | 547 008 |
| 2023-03-22 | $11.29 | $11.50 | $11.17 | $11.19 | 450 178 |
| 2023-03-21 | $11.17 | $11.40 | $11.17 | $11.29 | 472 293 |
| 2023-03-20 | $11.06 | $11.18 | $10.94 | $10.97 | 654 815 |
| 2023-03-17 | $11.03 | $11.15 | $10.87 | $11.00 | 612 053 |
About Denny
Denny's Corporation, through its subsidiary, Denny's, Inc., owns and operates full-service restaurant chains under the Denny's brand. As of December 29, 2021, it had 1,640 franchised, licensed, and company restaurants worldwide. The company was formerly known as Advantica Restaurant Group, Inc. and changed its name to Denny's Corporation in 2002. Denny's Corporation was founded in 1953 and is based in Spartanburg, South Carolina.... DENN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
