NASDAQ:DENN
$12.08
(
1.26%
)
Friday, 27th Jan 2023
Denny Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.88 | $12.50 | Friday, 27th Jan 2023 DENN stock ended at $12.08. This is 1.26% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.85% from a day low at $11.88 to a day high of $12.10. |
| 90 days | $8.66 | $13.12 | |
| 52 weeks | $8.46 | $16.97 |
Historical Denny prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $11.96 | $12.10 | $11.88 | $12.08 | 437 794 |
| 2023-01-26 | $12.02 | $12.12 | $11.74 | $11.93 | 507 670 |
| 2023-01-25 | $11.59 | $12.09 | $11.45 | $11.96 | 760 810 |
| 2023-01-24 | $12.48 | $12.50 | $11.67 | $11.67 | 494 881 |
| 2023-01-23 | $12.26 | $12.48 | $12.26 | $12.43 | 384 987 |
| 2023-01-20 | $12.08 | $12.31 | $11.96 | $12.30 | 523 807 |
| 2023-01-19 | $12.00 | $12.09 | $11.86 | $11.98 | 491 800 |
| 2023-01-18 | $12.17 | $12.31 | $11.99 | $12.03 | 364 376 |
| 2023-01-17 | $12.02 | $12.25 | $11.99 | $12.09 | 600 600 |
| 2023-01-13 | $11.92 | $12.19 | $11.88 | $12.13 | 557 900 |
| 2023-01-12 | $11.88 | $12.29 | $11.80 | $12.05 | 701 300 |
| 2023-01-11 | $11.63 | $11.95 | $11.50 | $11.69 | 660 735 |
| 2023-01-10 | $11.29 | $11.59 | $11.26 | $11.56 | 1 030 545 |
| 2023-01-09 | $10.78 | $11.43 | $10.70 | $11.33 | 1 284 050 |
| 2023-01-06 | $10.21 | $10.69 | $10.19 | $10.65 | 1 236 400 |
| 2023-01-05 | $9.99 | $10.27 | $9.86 | $10.18 | 837 060 |
| 2023-01-04 | $9.61 | $10.13 | $9.46 | $10.10 | 1 066 194 |
| 2023-01-03 | $9.32 | $9.54 | $9.20 | $9.52 | 660 171 |
| 2022-12-30 | $9.14 | $9.32 | $9.07 | $9.21 | 668 931 |
| 2022-12-29 | $9.08 | $9.26 | $8.96 | $9.22 | 610 616 |
| 2022-12-28 | $9.12 | $9.18 | $8.88 | $9.00 | 772 226 |
| 2022-12-27 | $8.90 | $9.19 | $8.82 | $9.10 | 947 342 |
| 2022-12-23 | $9.06 | $9.13 | $8.83 | $8.89 | 878 164 |
| 2022-12-22 | $8.93 | $9.08 | $8.72 | $9.06 | 1 133 768 |
| 2022-12-21 | $9.20 | $9.30 | $8.66 | $8.98 | 1 182 022 |
| 2022-12-20 | $9.73 | $9.83 | $9.34 | $9.40 | 672 335 |
| 2022-12-19 | $9.99 | $10.09 | $9.72 | $9.77 | 657 415 |
| 2022-12-16 | $10.08 | $10.16 | $9.93 | $9.98 | 876 834 |
| 2022-12-15 | $10.29 | $10.36 | $10.08 | $10.19 | 891 074 |
| 2022-12-14 | $10.20 | $10.68 | $10.20 | $10.43 | 964 623 |
| 2022-12-13 | $10.78 | $10.78 | $10.11 | $10.18 | 946 249 |
| 2022-12-12 | $10.35 | $10.50 | $10.23 | $10.45 | 851 394 |
| 2022-12-09 | $10.66 | $10.77 | $10.40 | $10.40 | 720 643 |
| 2022-12-08 | $10.63 | $10.78 | $10.53 | $10.77 | 850 601 |
| 2022-12-07 | $10.88 | $10.94 | $10.52 | $10.54 | 651 606 |
| 2022-12-06 | $11.08 | $11.12 | $10.90 | $10.94 | 709 767 |
| 2022-12-05 | $11.50 | $11.56 | $10.90 | $11.01 | 1 085 925 |
| 2022-12-02 | $12.36 | $12.36 | $11.51 | $11.56 | 1 031 561 |
| 2022-12-01 | $12.65 | $12.81 | $12.50 | $12.53 | 760 344 |
| 2022-11-30 | $12.67 | $12.67 | $12.41 | $12.54 | 860 125 |
| 2022-11-29 | $12.52 | $12.66 | $12.19 | $12.60 | 1 091 996 |
| 2022-11-28 | $12.34 | $12.61 | $12.34 | $12.52 | 806 432 |
| 2022-11-25 | $12.20 | $12.47 | $12.19 | $12.40 | 434 047 |
| 2022-11-23 | $12.23 | $12.34 | $12.15 | $12.26 | 597 720 |
| 2022-11-22 | $12.38 | $12.42 | $12.03 | $12.22 | 646 470 |
| 2022-11-21 | $12.37 | $12.52 | $12.17 | $12.37 | 597 225 |
| 2022-11-18 | $12.67 | $12.72 | $12.12 | $12.35 | 544 306 |
| 2022-11-17 | $12.76 | $13.08 | $12.53 | $12.53 | 1 022 399 |
| 2022-11-16 | $12.95 | $13.03 | $12.49 | $12.74 | 804 127 |
| 2022-11-15 | $12.49 | $13.12 | $12.49 | $13.05 | 647 222 |
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.
