14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $8.88 $11.16 Wednesday, 28th Feb 2024 DENN stock ended at $9.22. This is 0.432% less than the trading day before Tuesday, 27th Feb 2024. During the day the stock fluctuated 1.90% from a day low at $9.19 to a day high of $9.37.
90 days $8.88 $11.16
52 weeks $8.12 $12.53

Historical Denny prices

Date Open High Low Close Volume
2024-02-28 $9.20 $9.37 $9.19 $9.22 376 065
2024-02-27 $9.32 $9.40 $9.22 $9.26 448 698
2024-02-26 $9.21 $9.28 $9.14 $9.25 663 921
2024-02-23 $9.08 $9.31 $9.04 $9.18 436 817
2024-02-22 $9.11 $9.23 $9.05 $9.12 427 990
2024-02-21 $9.15 $9.32 $9.01 $9.11 438 631
2024-02-20 $9.25 $9.40 $9.12 $9.14 635 950
2024-02-16 $9.37 $9.52 $9.28 $9.32 576 339
2024-02-15 $9.32 $9.56 $9.30 $9.47 583 941
2024-02-14 $9.04 $9.48 $8.88 $9.30 1 253 891
2024-02-13 $10.05 $10.13 $9.87 $9.91 635 575
2024-02-12 $10.37 $10.53 $10.32 $10.34 470 700
2024-02-09 $10.28 $10.38 $10.19 $10.37 405 001
2024-02-08 $10.08 $10.30 $10.04 $10.30 341 903
2024-02-07 $10.18 $10.21 $10.02 $10.04 381 215
2024-02-06 $10.24 $10.39 $10.05 $10.17 381 394
2024-02-05 $10.47 $10.47 $10.17 $10.26 435 510
2024-02-02 $10.74 $10.74 $10.47 $10.57 516 877
2024-02-01 $10.72 $10.87 $10.36 $10.86 751 926
2024-01-31 $10.85 $10.97 $10.61 $10.63 486 738
2024-01-30 $11.12 $11.12 $10.86 $10.86 390 519
2024-01-29 $10.89 $11.16 $10.81 $11.14 361 602
2024-01-26 $10.92 $10.97 $10.74 $10.86 399 868
2024-01-25 $10.91 $10.93 $10.75 $10.87 334 147
2024-01-24 $10.88 $10.88 $10.65 $10.73 361 650
Click to get the best stock tips daily for free!