Denny's Corporation - Common Stock (DENN)

Historical Prices For Denny's Corporation - Common Stock (DENN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.15	5.17	4.89	4.93	781,038	4.93
10/22/2025	5.34	5.35	5.03	5.15	1,707,976	5.15
10/21/2025	5.13	5.25	4.89	5.00	1,592,217	5.00
10/20/2025	5.05	5.13	4.89	5.11	731,274	5.11
10/17/2025	4.86	5.11	4.86	5.01	544,368	5.01
10/16/2025	5.05	5.15	4.87	4.90	1,012,346	4.90
10/15/2025	4.95	5.08	4.92	5.02	576,946	5.02
10/14/2025	4.75	5.04	4.72	4.95	620,934	4.95
10/13/2025	4.66	4.86	4.66	4.85	538,661	4.85
10/10/2025	5.02	5.07	4.60	4.60	560,138	4.60
10/09/2025	5.08	5.12	4.94	5.02	334,338	5.02
10/08/2025	5.04	5.17	4.99	5.09	591,292	5.09
10/07/2025	4.90	5.04	4.81	5.02	609,530	5.02
10/06/2025	5.27	5.28	4.89	4.92	931,595	4.92
10/03/2025	5.21	5.32	5.15	5.27	496,281	5.27
10/02/2025	5.15	5.28	5.09	5.17	763,767	5.17
10/01/2025	5.20	5.27	5.05	5.18	617,429	5.18
9/30/2025	5.48	5.48	5.10	5.23	775,331	5.23
9/29/2025	5.38	5.55	5.24	5.52	741,096	5.52
9/26/2025	5.34	5.44	5.22	5.33	571,943	5.33
9/25/2025	5.21	5.35	5.07	5.34	801,357	5.34
9/24/2025	5.27	5.57	5.18	5.37	657,732	5.37
9/23/2025	5.16	5.32	5.08	5.28	592,700	5.28
9/22/2025	5.04	5.21	4.99	5.15	707,991	5.15
9/19/2025	5.20	5.26	4.99	5.02	810,345	5.02
9/18/2025	5.14	5.28	4.97	5.20	792,893	5.20
9/17/2025	5.24	5.31	5.05	5.15	708,884	5.15
9/16/2025	5.58	5.75	5.14	5.25	1,210,777	5.25
9/15/2025	5.18	5.69	5.15	5.52	1,415,710	5.52
9/12/2025	5.29	5.37	5.08	5.13	1,114,657	5.13
9/11/2025	4.90	5.25	4.83	5.24	1,168,828	5.24
9/10/2025	4.96	5.03	4.69	4.92	1,121,103	4.92
9/09/2025	4.86	5.19	4.83	5.03	1,569,655	5.03
9/08/2025	4.59	4.92	4.54	4.90	1,343,963	4.90
9/05/2025	4.82	4.96	4.50	4.61	930,387	4.61
9/04/2025	4.48	4.82	4.45	4.81	921,140	4.81
9/03/2025	4.48	4.49	4.31	4.46	723,545	4.46
9/02/2025	4.51	4.53	4.35	4.50	435,900	4.50
8/29/2025	4.46	4.61	4.42	4.57	605,690	4.57
8/28/2025	4.50	4.50	4.31	4.47	580,219	4.47
8/27/2025	4.64	4.67	4.47	4.48	567,954	4.48
8/26/2025	4.50	4.70	4.42	4.65	556,809	4.65
8/25/2025	4.48	4.50	4.32	4.50	685,976	4.50
8/22/2025	4.26	4.53	4.24	4.48	710,734	4.48
8/21/2025	4.22	4.26	4.15	4.23	463,338	4.23
8/20/2025	4.28	4.38	4.23	4.27	656,974	4.27
8/19/2025	4.06	4.33	4.05	4.28	516,914	4.28
8/18/2025	4.12	4.12	4.01	4.04	424,502	4.04
8/15/2025	4.02	4.12	3.92	4.11	592,819	4.11
8/14/2025	4.00	4.06	3.92	4.03	499,276	4.03
8/13/2025	3.87	4.18	3.81	4.10	875,173	4.10
8/12/2025	3.73	3.91	3.69	3.82	945,143	3.82
8/11/2025	3.63	3.71	3.59	3.68	521,808	3.68
8/08/2025	3.58	3.65	3.46	3.63	1,022,924	3.63
8/07/2025	3.59	3.60	3.46	3.58	796,557	3.58
8/06/2025	3.54	3.69	3.40	3.56	892,011	3.56
8/05/2025	3.63	3.73	3.36	3.54	1,212,665	3.54
8/04/2025	3.61	3.73	3.59	3.64	767,182	3.64
8/01/2025	3.70	3.73	3.60	3.60	616,482	3.60
7/31/2025	3.84	3.90	3.70	3.72	694,517	3.72
7/30/2025	3.96	4.01	3.86	3.89	478,172	3.89
7/29/2025	4.11	4.11	3.92	3.93	397,280	3.93
7/28/2025	4.26	4.31	4.08	4.10	308,345	4.10
7/25/2025	4.26	4.28	4.10	4.19	344,274	4.19
7/24/2025	4.60	4.60	4.22	4.23	684,228	4.23