Denny’s Corp (DENN) Historical Stock Data
8.04 ↑0.02 (0.25%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DENN is down -0.21% a day on average. There have been 12 days where Denny’s Corp closed green and 18 days where DENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.88 | 8.04 | ↑$0.16 (2.03%) | 7.83 | 8.13 | 1.01M |
| 2024-04-30 | 8.19 | 8.02 | ↓$0.17 (-2.08%) | 8.01 | 8.23 | 478.05K |
| 2024-04-29 | 8.11 | 8.21 | ↑$0.10 (1.23%) | 8.11 | 8.26 | 639.80K |
| 2024-04-26 | 8.24 | 8.07 | ↓$0.17 (-2.06%) | 8.06 | 8.40 | 759.09K |
| 2024-04-25 | 8.30 | 8.25 | ↓$0.05 (-0.60%) | 8.22 | 8.34 | 288.88K |
| 2024-04-24 | 8.29 | 8.38 | ↑$0.09 (1.09%) | 8.23 | 8.41 | 331.42K |
| 2024-04-23 | 8.23 | 8.35 | ↑$0.12 (1.46%) | 8.23 | 8.41 | 339.24K |
| 2024-04-22 | 8.23 | 8.20 | ↓$0.03 (-0.36%) | 8.12 | 8.33 | 332.69K |
| 2024-04-19 | 8.00 | 8.17 | ↑$0.17 (2.13%) | 8.00 | 8.19 | 309.96K |
| 2024-04-18 | 8.13 | 8.06 | ↓$0.07 (-0.86%) | 8.03 | 8.13 | 414.85K |
| 2024-04-17 | 8.29 | 8.13 | ↓$0.16 (-1.93%) | 8.12 | 8.35 | 421.09K |
| 2024-04-16 | 8.31 | 8.25 | ↓$0.06 (-0.72%) | 8.18 | 8.32 | 379.92K |
| 2024-04-15 | 8.39 | 8.30 | ↓$0.09 (-1.07%) | 8.18 | 8.50 | 860.50K |
| 2024-04-12 | 8.48 | 8.41 | ↓$0.07 (-0.83%) | 8.37 | 8.55 | 542.96K |
| 2024-04-11 | 8.47 | 8.50 | ↑$0.03 (0.35%) | 8.32 | 8.51 | 444.92K |
| 2024-04-10 | 8.46 | 8.48 | ↑$0.02 (0.24%) | 8.33 | 8.54 | 411.36K |
| 2024-04-09 | 8.77 | 8.66 | ↓$0.11 (-1.25%) | 8.58 | 8.83 | 348.25K |
| 2024-04-08 | 8.44 | 8.78 | ↑$0.34 (4.03%) | 8.44 | 8.81 | 810.81K |
| 2024-04-05 | 8.44 | 8.44 | ↑$0.00 (0.00%) | 8.35 | 8.50 | 457.43K |
| 2024-04-04 | 8.75 | 8.49 | ↓$0.26 (-2.97%) | 8.46 | 8.85 | 479.67K |
| 2024-04-03 | 8.78 | 8.72 | ↓$0.06 (-0.68%) | 8.65 | 8.81 | 455.18K |
| 2024-04-02 | 8.81 | 8.77 | ↓$0.04 (-0.45%) | 8.59 | 8.83 | 503.53K |
| 2024-04-01 | 8.96 | 8.92 | ↓$0.04 (-0.45%) | 8.86 | 9.01 | 398.55K |
| 2024-03-28 | 9.04 | 8.96 | ↓$0.08 (-0.88%) | 8.91 | 9.25 | 388.93K |
| 2024-03-27 | 8.70 | 9.06 | ↑$0.36 (4.14%) | 8.69 | 9.06 | 428.37K |
| 2024-03-26 | 8.64 | 8.64 | ↑$0.00 (0.00%) | 8.59 | 8.78 | 443.21K |
| 2024-03-25 | 8.66 | 8.55 | ↓$0.11 (-1.27%) | 8.46 | 8.72 | 518.87K |
| 2024-03-22 | 9.01 | 8.64 | ↓$0.37 (-4.11%) | 8.61 | 9.04 | 510.82K |
| 2024-03-21 | 9.09 | 8.95 | ↓$0.14 (-1.54%) | 8.92 | 9.11 | 472.33K |
| 2024-03-20 | 9.00 | 9.11 | ↑$0.11 (1.22%) | 8.95 | 9.16 | 340.31K |
Create an account or log in to view more rows.
$DENN When in doubt
zoom out. ??
$DENN almost go time
$DENN we’re fucked tomorrow boys
$DENN almost go time
$DENN unstoppable up wow
$DENN what’s gonna happen now
$DENN I don't know shit
but I know I'm holdin till I at least triple up
$DENN bull trap confirmed
$DENN hint hint this is when you buy a few
$DENN no pain no gain