Free Trial

Denny's (DENN) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free DENN Stock Alerts
$6.94
-0.22 (-3.07%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Denny's Stock Price Performance

5 Day
Performance
-5.06%
1 Month
Performance
-13.14%
3 Month
Performance
-25.54%
6 Month
Performance
-32.62%
Year-To-Date
Performance
-36.21%
1 Year
Performance
-39.81%
Receive DENN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Denny's and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

DENN Stock Chart for Sunday, June, 9, 2024

DENN Chart by TradingView

Denny's Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$7.16$6.94
-3.07%		$7.15$6.92430,597 shs$361.02 million
06/06/2024$7.25$7.16
-1.24%		$7.28$7.12351,806 shs$372.46 million
06/05/2024$7.31$7.25
-0.82%		$7.38$7.21473,295 shs$377.15 million
06/04/2024$7.49$7.31
-2.40%		$7.46$7.27414,244 shs$380.27 million
06/03/2024$7.30$7.49
+2.60%		$7.51$7.28512,205 shs$389.62 million
05/31/2024$6.96$7.30
+4.89%		$7.31$7.01783,494 shs$379.75 million
05/30/2024$6.82$6.96
+2.05%		$6.99$6.84629,436 shs$362.06 million
05/29/2024$7.00$6.82
-2.57%		$6.95$6.77480,621 shs$354.77 million
05/28/2024$7.06$7.00
-0.85%		$7.17$6.98517,733 shs$364.14 million
05/27/2024$7.06$7.06$7.25$7.04571,900 shs$367.26 million
05/24/2024$7.15$7.06
-1.26%		$7.25$7.04569,289 shs$367.25 million
05/23/2024$7.28$7.15
-1.79%		$7.34$7.10693,296 shs$371.94 million
05/22/2024$7.37$7.28
-1.22%		$7.45$7.24591,066 shs$378.71 million
05/21/2024$7.74$7.37
-4.78%		$7.78$7.35453,188 shs$383.39 million
05/20/2024$7.79$7.74
-0.64%		$7.84$7.65683,496 shs$402.64 million
05/17/2024$8.14$7.79
-4.30%		$8.09$7.78599,696 shs$405.24 million
05/16/2024$8.17$8.14
-0.37%		$8.25$8.13528,289 shs$423.44 million
05/15/2024$8.17$8.17$8.26$8.07297,452 shs$425.00 million
05/14/2024$8.06$8.17
+1.36%		$8.27$8.05583,677 shs$425.00 million
05/13/2024$8.15$8.06
-1.10%		$8.30$8.04496,881 shs$419.28 million
05/10/2024$7.99$8.15
+2.00%		$8.17$8.03602,255 shs$423.96 million
05/09/2024$8.15$7.99
-1.96%		$8.24$7.98646,895 shs$415.64 million
05/08/2024$7.99$8.15
+2.00%		$8.15$7.93456,532 shs$423.96 million
05/07/2024$8.11$7.99
-1.48%		$8.25$7.99649,856 shs$415.64 million
05/06/2024$8.09$8.11
+0.25%		$8.29$8.07413,154 shs$421.88 million
05/03/2024$8.06$8.09
+0.37%		$8.30$8.09750,263 shs$420.84 million
05/02/2024$8.04$8.06
+0.25%		$8.19$7.95864,464 shs$427.99 million
05/01/2024$8.02$8.04
+0.25%		$8.13$7.831.01 million shs$426.92 million
04/30/2024$8.21$8.02
-2.31%		$8.23$8.01474,482 shs$425.86 million
04/29/2024$8.07$8.21
+1.73%		$8.26$8.11639,796 shs$435.95 million
04/26/2024$8.25$8.07
-2.18%		$8.40$8.06759,090 shs$428.52 million
04/25/2024$8.38$8.25
-1.55%		$8.34$8.22288,876 shs$438.08 million
04/24/2024$8.35$8.38
+0.36%		$8.40$8.23331,424 shs$444.98 million
04/23/2024$8.20$8.35
+1.83%		$8.41$8.23339,241 shs$443.39 million
04/22/2024$8.17$8.20
+0.37%		$8.33$8.12326,242 shs$435.42 million
04/19/2024$8.06$8.17
+1.36%		$8.19$8.00309,659 shs$433.83 million
04/18/2024$8.13$8.06
-0.86%		$8.13$8.03414,850 shs$427.99 million
04/17/2024$8.25$8.13
-1.45%		$8.35$8.12421,086 shs$431.70 million
04/16/2024$8.30$8.25
-0.60%		$8.32$8.18379,886 shs$438.08 million
04/15/2024$8.41$8.30
-1.31%		$8.50$8.18860,485 shs$440.73 million
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/12/2024$8.50$8.41
-1.06%		$8.55$8.37542,953 shs$446.57 million
04/11/2024$8.48$8.50
+0.24%		$8.51$8.32444,923 shs$451.35 million
04/10/2024$8.66$8.48
-2.08%		$8.54$8.33411,261 shs$450.29 million
04/09/2024$8.78$8.66
-1.37%		$8.83$8.58348,237 shs$459.85 million
04/08/2024$8.44$8.78
+4.03%		$8.81$8.46810,813 shs$466.22 million
04/05/2024$8.49$8.44
-0.59%		$8.50$8.35457,425 shs$448.16 million
04/04/2024$8.72$8.49
-2.64%		$8.85$8.46479,437 shs$450.82 million
04/03/2024$8.77$8.72
-0.57%		$8.81$8.65455,180 shs$463.03 million
04/02/2024$8.92$8.77
-1.68%		$8.83$8.59503,516 shs$465.69 million
04/01/2024$8.96$8.92
-0.45%		$9.01$8.86398,554 shs$473.65 million
03/29/2024$8.96$8.96$9.25$8.91388,929 shs$475.78 million
03/28/2024$9.06$8.96
-1.10%		$9.25$8.91388,879 shs$475.78 million
03/27/2024$8.64$9.06
+4.86%		$9.06$8.69428,319 shs$481.09 million
03/26/2024$8.55$8.64
+1.05%		$8.78$8.59443,210 shs$458.78 million
03/25/2024$8.64$8.55
-1.04%		$8.72$8.46518,872 shs$454.01 million
03/22/2024$8.95$8.64
-3.46%		$9.04$8.61509,709 shs$458.78 million
03/21/2024$9.11$8.95
-1.76%		$9.11$8.92472,332 shs$475.25 million
03/20/2024$9.00$9.11
+1.22%		$9.16$8.95340,305 shs$483.74 million
03/19/2024$8.80$9.00
+2.27%		$9.02$8.81331,418 shs$477.90 million
03/18/2024$8.92$8.80
-1.35%		$8.94$8.78312,205 shs$467.28 million
03/15/2024$8.93$8.92
-0.11%		$9.02$8.76558,471 shs$473.65 million
03/14/2024$8.92$8.93
+0.11%		$9.00$8.81379,649 shs$474.18 million
03/13/2024$9.18$8.92
-2.83%		$9.27$8.90335,088 shs$473.65 million
03/12/2024$9.16$9.18
+0.22%		$9.30$9.06303,516 shs$487.46 million
03/11/2024$9.32$9.16
-1.72%		$9.36$9.11302,674 shs$486.40 million
03/08/2024$9.33$9.32
-0.11%		$9.53$9.30369,837 shs$494.89 million

Related Companies:
This page (NASDAQ:DENN) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored