Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Denny Stock Price (Quote) NASDAQ:DENN
$15.83 ( 2.79% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.53 | $17.36 | Friday, 22nd Oct 2021 DENN stock ended at $15.83. This is 2.79% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.28% from a day low at $15.21 to a day high of $15.86. |
| 90 days | $13.56 | $17.36 | |
| 52 weeks | $8.54 | $20.02 |
Historical Denny prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $15.32 | $15.86 | $15.21 | $15.83 | 556 218 |
| 2021-10-21 | $15.10 | $15.75 | $14.90 | $15.40 | 1 269 680 |
| 2021-10-20 | $14.92 | $15.08 | $14.53 | $14.60 | 686 517 |
| 2021-10-19 | $15.31 | $15.39 | $15.04 | $15.10 | 322 390 |
| 2021-10-18 | $15.10 | $15.34 | $14.95 | $15.29 | 421 118 |
| 2021-10-15 | $15.50 | $15.79 | $15.20 | $15.20 | 584 276 |
| 2021-10-14 | $15.25 | $15.58 | $15.19 | $15.33 | 618 440 |
| 2021-10-13 | $15.80 | $15.80 | $14.90 | $15.12 | 716 022 |
| 2021-10-12 | $15.84 | $16.14 | $15.78 | $15.80 | 350 747 |
| 2021-10-11 | $15.89 | $16.32 | $15.82 | $15.82 | 424 373 |
| 2021-10-08 | $16.24 | $16.27 | $15.79 | $15.80 | 466 916 |
| 2021-10-07 | $16.28 | $16.59 | $16.25 | $16.40 | 784 893 |
| 2021-10-06 | $16.41 | $16.60 | $16.09 | $16.20 | 414 721 |
| 2021-10-05 | $16.83 | $16.93 | $16.52 | $16.60 | 564 949 |
| 2021-10-04 | $17.07 | $17.09 | $16.74 | $16.89 | 675 087 |
| 2021-10-01 | $16.50 | $17.36 | $16.50 | $17.15 | 624 532 |
| 2021-09-30 | $16.57 | $16.69 | $16.31 | $16.34 | 385 377 |
| 2021-09-29 | $16.70 | $16.89 | $16.50 | $16.54 | 251 865 |
| 2021-09-28 | $16.86 | $17.13 | $16.57 | $16.65 | 330 902 |
| 2021-09-27 | $16.56 | $17.13 | $16.42 | $16.94 | 663 336 |
| 2021-09-24 | $16.23 | $16.72 | $16.23 | $16.50 | 440 143 |
| 2021-09-23 | $15.97 | $16.39 | $15.67 | $16.29 | 361 832 |
| 2021-09-22 | $15.66 | $16.01 | $15.62 | $15.82 | 326 122 |
| 2021-09-21 | $15.52 | $15.75 | $15.32 | $15.53 | 390 738 |
| 2021-09-20 | $15.40 | $15.75 | $15.25 | $15.54 | 558 179 |
| 2021-09-17 | $16.04 | $16.14 | $15.52 | $15.83 | 949 017 |
| 2021-09-16 | $15.75 | $16.16 | $15.57 | $16.07 | 397 808 |
| 2021-09-15 | $15.60 | $15.80 | $15.27 | $15.69 | 352 573 |
| 2021-09-14 | $16.35 | $16.35 | $15.45 | $15.57 | 385 018 |
| 2021-09-13 | $16.44 | $16.44 | $15.93 | $16.27 | 388 795 |
| 2021-09-10 | $16.52 | $16.65 | $16.24 | $16.25 | 299 624 |
| 2021-09-09 | $16.26 | $16.50 | $16.20 | $16.35 | 367 812 |
| 2021-09-08 | $16.42 | $16.63 | $16.28 | $16.31 | 380 550 |
| 2021-09-07 | $16.17 | $16.60 | $16.10 | $16.49 | 528 808 |
| 2021-09-03 | $16.44 | $16.52 | $16.14 | $16.28 | 383 568 |
| 2021-09-02 | $16.50 | $16.63 | $16.37 | $16.52 | 360 051 |
| 2021-09-01 | $16.57 | $16.65 | $16.42 | $16.49 | 351 516 |
| 2021-08-31 | $16.26 | $16.61 | $16.08 | $16.54 | 372 597 |
| 2021-08-30 | $16.85 | $16.85 | $16.26 | $16.31 | 439 055 |
| 2021-08-27 | $15.96 | $16.82 | $15.92 | $16.78 | 733 202 |
| 2021-08-26 | $15.72 | $15.93 | $15.60 | $15.86 | 561 247 |
| 2021-08-25 | $15.83 | $16.09 | $15.64 | $15.76 | 556 839 |
| 2021-08-24 | $15.89 | $16.05 | $15.72 | $15.90 | 706 245 |
| 2021-08-23 | $15.67 | $15.80 | $15.32 | $15.77 | 433 296 |
| 2021-08-20 | $15.20 | $15.66 | $14.97 | $15.47 | 560 643 |
| 2021-08-19 | $15.07 | $15.36 | $14.91 | $15.26 | 567 234 |
| 2021-08-18 | $15.31 | $15.71 | $14.94 | $15.33 | 621 130 |
| 2021-08-17 | $16.17 | $16.32 | $15.21 | $15.38 | 1 086 978 |
| 2021-08-16 | $16.33 | $16.56 | $16.27 | $16.30 | 1 156 427 |
| 2021-08-13 | $16.31 | $16.46 | $16.14 | $16.45 | 940 812 |
Dennys Corporation, through its subsidiary, Dennys, Inc., owns and operates full-service restaurant chains under the Dennys brand. As of October 10, 2016, it operated 1,720 franchised, licensed, and company operated restaurants in the United States, Canada, Puerto Rico, New Zealand, Mexico, Costa Rica, Dominican Republic, Honduras, Guam, the United Arab Emirates, Chile, Curaçao, El Salvador, the Philippines, and Trinidad and Tobago. The co... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
