Denny's Corporation - Price History
Monthly price history for DENN (Denny's Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.04 | $8.04 |
| April 2024 | $8.02 | $8.02 |
| March 2024 | $8.96 | $8.96 |
| February 2024 | $9.23 | $9.23 |
| January 2024 | $10.63 | $10.63 |
| December 2023 | $10.88 | $10.88 |
| November 2023 | $9.49 | $9.49 |
| October 2023 | $8.62 | $8.62 |
| September 2023 | $8.47 | $8.47 |
| August 2023 | $9.53 | $9.53 |
| July 2023 | $11.76 | $11.76 |
| June 2023 | $12.32 | $12.32 |
| May 2023 | $11.07 | $11.07 |
| April 2023 | $11.21 | $11.21 |
| March 2023 | $11.16 | $11.16 |
| February 2023 | $11.67 | $11.67 |
| January 2023 | $12.02 | $12.02 |
| December 2022 | $9.21 | $9.21 |
| November 2022 | $12.54 | $12.54 |
| October 2022 | $11.33 | $11.33 |
| September 2022 | $9.41 | $9.41 |
| August 2022 | $9.45 | $9.45 |
| July 2022 | $9.71 | $9.71 |
| June 2022 | $8.68 | $8.68 |
| May 2022 | $10.36 | $10.36 |
| April 2022 | $12.82 | $12.82 |
| March 2022 | $14.31 | $14.31 |
| February 2022 | $15.82 | $15.82 |
| January 2022 | $15.50 | $15.50 |
| December 2021 | $16 | $16 |
| November 2021 | $13.85 | $13.85 |
| October 2021 | $15.90 | $15.90 |
| September 2021 | $16.34 | $16.34 |
| August 2021 | $16.54 | $16.54 |
| July 2021 | $14.07 | $14.07 |
| June 2021 | $16.49 | $16.49 |
| May 2021 | $17.58 | $17.58 |
| April 2021 | $18.94 | $18.94 |
| March 2021 | $18.11 | $18.11 |
| February 2021 | $17.55 | $17.55 |
| January 2021 | $15.73 | $15.73 |
| December 2020 | $14.68 | $14.68 |
| November 2020 | $11.51 | $11.51 |
| October 2020 | $8.96 | $8.96 |
| September 2020 | $10 | $10 |
| August 2020 | $11.46 | $11.46 |
| July 2020 | $8.88 | $8.88 |
| June 2020 | $10.10 | $10.10 |
| May 2020 | $10.84 | $10.84 |
| April 2020 | $11.27 | $11.27 |
| March 2020 | $7.68 | $7.68 |
| February 2020 | $17.41 | $17.41 |
| January 2020 | $20.47 | $20.47 |
| December 2019 | $19.88 | $19.88 |
| November 2019 | $19.54 | $19.54 |
| October 2019 | $20.12 | $20.12 |
| September 2019 | $22.76 | $22.76 |
| August 2019 | $23.59 | $23.59 |
| July 2019 | $22.59 | $22.59 |
| June 2019 | $20.53 | $20.53 |
| May 2019 | $19.68 | $19.68 |
| April 2019 | $18.62 | $18.62 |
| March 2019 | $18.35 | $18.35 |
| February 2019 | $17.46 | $17.46 |
| January 2019 | $17.69 | $17.69 |
| December 2018 | $16.21 | $16.21 |
| November 2018 | $16.54 | $16.54 |
| October 2018 | $17.35 | $17.35 |
| September 2018 | $14.72 | $14.72 |
| August 2018 | $15.07 | $15.07 |
| July 2018 | $14.55 | $14.55 |
| June 2018 | $15.93 | $15.93 |
| May 2018 | $15.25 | $15.25 |
| April 2018 | $17.51 | $17.51 |
| March 2018 | $15.43 | $15.43 |
| February 2018 | $15.04 | $15.04 |
| January 2018 | $14.99 | $14.99 |
| December 2017 | $13.24 | $13.24 |
| November 2017 | $13.55 | $13.55 |
| October 2017 | $13.07 | $13.07 |
| September 2017 | $12.45 | $12.45 |
| August 2017 | $11.96 | $11.96 |
| July 2017 | $11.36 | $11.36 |
| June 2017 | $11.77 | $11.77 |
| May 2017 | $11.90 | $11.90 |
| April 2017 | $12.70 | $12.70 |
| March 2017 | $12.37 | $12.37 |
| February 2017 | $12.56 | $12.56 |
| January 2017 | $12.17 | $12.17 |
| December 2016 | $12.83 | $12.83 |
| November 2016 | $12.09 | $12.09 |
| October 2016 | $10.37 | $10.37 |
| September 2016 | $10.69 | $10.69 |
| August 2016 | $10.45 | $10.45 |
| July 2016 | $11.16 | $11.16 |
| June 2016 | $10.73 | $10.73 |
| May 2016 | $10.73 | $10.73 |
| April 2016 | $9.89 | $9.89 |
| March 2016 | $10.36 | $10.36 |
| February 2016 | $10.33 | $10.33 |
| January 2016 | $9.37 | $9.37 |
| December 2015 | $9.83 | $9.83 |
| November 2015 | $9.64 | $9.64 |
| October 2015 | $10.96 | $10.96 |
| September 2015 | $11.03 | $11.03 |
| August 2015 | $11.23 | $11.23 |
| July 2015 | $11.76 | $11.76 |
| June 2015 | $11.61 | $11.61 |
| May 2015 | $10.43 | $10.43 |
| April 2015 | $10.41 | $10.41 |
| March 2015 | $11.40 | $11.40 |
| February 2015 | $11.51 | $11.51 |
| January 2015 | $10.88 | $10.88 |
| December 2014 | $10.31 | $10.31 |
| November 2014 | $9.69 | $9.69 |
| October 2014 | $8.62 | $8.62 |
| September 2014 | $7.03 | $7.03 |
| August 2014 | $6.83 | $6.83 |
| July 2014 | $6.85 | $6.85 |
| June 2014 | $6.52 | $6.52 |
| May 2014 | $6.50 | $6.50 |
| April 2014 | $6.74 | $6.74 |
| March 2014 | $6.43 | $6.43 |
| February 2014 | $6.80 | $6.80 |
| January 2014 | $6.86 | $6.86 |
| December 2013 | $7.19 | $7.19 |
| November 2013 | $7.20 | $7.20 |
| October 2013 | $6.35 | $6.35 |
| September 2013 | $6.11 | $6.11 |
| August 2013 | $5.62 | $5.62 |
| July 2013 | $5.69 | $5.69 |
| June 2013 | $5.62 | $5.62 |
| May 2013 | $6.03 | $6.03 |
| April 2013 | $5.67 | $5.67 |
| March 2013 | $5.78 | $5.78 |
| February 2013 | $5.66 | $5.66 |
| January 2013 | $5.06 | $5.06 |
| December 2012 | $4.88 | $4.88 |
| November 2012 | $4.75 | $4.75 |
| October 2012 | $4.60 | $4.60 |
| September 2012 | $4.84 | $4.84 |
| August 2012 | $4.89 | $4.89 |
| July 2012 | $4.36 | $4.36 |
| June 2012 | $4.42 | $4.42 |
| May 2012 | $4.31 | $4.31 |
| April 2012 | $4.14 | $4.14 |
| March 2012 | $4.04 | $4.04 |
| February 2012 | $4.15 | $4.15 |
| January 2012 | $4.29 | $4.29 |
| December 2011 | $3.76 | $3.76 |
| November 2011 | $3.40 | $3.40 |
| October 2011 | $3.60 | $3.60 |
| September 2011 | $3.33 | $3.33 |
| August 2011 | $3.79 | $3.79 |
| July 2011 | $3.81 | $3.81 |
| June 2011 | $3.88 | $3.88 |
| May 2011 | $4.09 | $4.09 |
| April 2011 | $4.09 | $4.09 |
| March 2011 | $4.06 | $4.06 |
| February 2011 | $3.89 | $3.89 |
| January 2011 | $3.78 | $3.78 |
| December 2010 | $3.58 | $3.58 |
| November 2010 | $3.66 | $3.66 |
| October 2010 | $3.23 | $3.23 |
| September 2010 | $3.11 | $3.11 |
| August 2010 | $2.38 | $2.38 |
| July 2010 | $2.68 | $2.68 |
| June 2010 | $2.60 | $2.60 |
| May 2010 | $3.16 | $3.16 |
| April 2010 | $3.33 | $3.33 |
| March 2010 | $3.85 | $3.85 |
| February 2010 | $2.75 | $2.75 |
| January 2010 | $2.42 | $2.42 |
| December 2009 | $2.19 | $2.19 |
| November 2009 | $2.29 | $2.29 |
| October 2009 | $2.20 | $2.20 |
| September 2009 | $2.66 | $2.66 |
| August 2009 | $2.55 | $2.55 |
| July 2009 | $2.31 | $2.31 |
| June 2009 | $2.15 | $2.15 |
| May 2009 | $2.52 | $2.52 |
| April 2009 | $2.68 | $2.68 |
| March 2009 | $1.67 | $1.67 |
| February 2009 | $1.60 | $1.60 |
| January 2009 | $1.72 | $1.72 |
| December 2008 | $1.99 | $1.99 |
| November 2008 | $1.86 | $1.86 |
| October 2008 | $1.79 | $1.79 |
| September 2008 | $2.58 | $2.58 |
| August 2008 | $2.80 | $2.80 |
| July 2008 | $2.58 | $2.58 |
| June 2008 | $2.84 | $2.84 |
| May 2008 | $4.06 | $4.06 |
| April 2008 | $3.15 | $3.15 |
| March 2008 | $2.98 | $2.98 |
| February 2008 | $3.12 | $3.12 |
| January 2008 | $3.39 | $3.39 |
| December 2007 | $3.75 | $3.75 |
| November 2007 | $4.10 | $4.10 |
| October 2007 | $4.82 | $4.82 |
| September 2007 | $4 | $4 |
| August 2007 | $3.86 | $3.86 |
| July 2007 | $4 | $4 |
| June 2007 | $4.45 | $4.45 |
| May 2007 | $4.58 | $4.58 |
| April 2007 | $4.69 | $4.69 |
| March 2007 | $4.90 | $4.90 |
| February 2007 | $4.74 | $4.74 |
| January 2007 | $5.34 | $5.34 |
| December 2006 | $4.71 | $4.71 |
| November 2006 | $4.58 | $4.58 |
| October 2006 | $4.25 | $4.25 |
| September 2006 | $3.41 | $3.41 |
| August 2006 | $3.36 | $3.36 |
| July 2006 | $2.79 | $2.79 |
| June 2006 | $3.69 | $3.69 |
| May 2006 | $4.60 | $4.60 |
| April 2006 | $4.93 | $4.93 |
| March 2006 | $4.76 | $4.76 |
| February 2006 | $4.45 | $4.45 |
| January 2006 | $4.11 | $4.11 |
| December 2005 | $4.03 | $4.03 |
| November 2005 | $4.88 | $4.88 |
| October 2005 | $4 | $4 |
| September 2005 | $4.15 | $4.15 |
| August 2005 | $5.25 | $5.25 |
| July 2005 | $5.62 | $5.62 |
| June 2005 | $5 | $5 |
| May 2005 | $3.97 | $3.97 |
| April 2005 | $4.05 | $4.05 |
| March 2005 | $4.75 | $4.75 |
| February 2005 | $4.71 | $4.71 |
| January 2005 | $4.37 | $4.37 |
| December 2004 | $4.50 | $4.50 |
| November 2004 | $4.40 | $4.40 |
| October 2004 | $3.26 | $3.26 |
| September 2004 | $2.70 | $2.70 |
| August 2004 | $2.97 | $2.97 |
| July 2004 | $2.95 | $2.95 |
| June 2004 | $2.14 | $2.14 |
| May 2004 | $2.40 | $2.40 |
| April 2004 | $2.60 | $2.60 |
| March 2004 | $2.14 | $2.14 |
| February 2004 | $2.13 | $2.13 |
| January 2004 | $0.52 | $0.52 |
| December 2003 | $0.41 | $0.41 |
| November 2003 | $0.42 | $0.42 |
| October 2003 | $0.49 | $0.49 |
| September 2003 | $0.43 | $0.43 |
| August 2003 | $0.28 | $0.28 |
| July 2003 | $0.40 | $0.40 |
| June 2003 | $0.70 | $0.70 |
| May 2003 | $0.66 | $0.66 |
| April 2003 | $0.60 | $0.60 |
| March 2003 | $0.54 | $0.54 |
| February 2003 | $0.60 | $0.60 |
| January 2003 | $0.65 | $0.65 |
| December 2002 | $0.64 | $0.64 |
| November 2002 | $0.62 | $0.62 |
| October 2002 | $0.80 | $0.80 |
| September 2002 | $0.76 | $0.76 |
| August 2002 | $0.94 | $0.94 |
| July 2002 | $1.05 | $1.05 |
| June 2002 | $0.93 | $0.93 |
| May 2002 | $1.03 | $1.03 |
| April 2002 | $0.86 | $0.86 |
| March 2002 | $1.01 | $1.01 |
| February 2002 | $0.92 | $0.92 |
| January 2002 | $1 | $1 |
| December 2001 | $0.68 | $0.68 |
| November 2001 | $0.53 | $0.53 |
| October 2001 | $0.60 | $0.60 |
| September 2001 | $0.68 | $0.68 |
| August 2001 | $0.87 | $0.87 |
| July 2001 | $0.85 | $0.85 |
| June 2001 | $0.65 | $0.65 |
| May 2001 | $1.05 | $1.05 |
| April 2001 | $1.21 | $1.21 |
| March 2001 | $0.91 | $0.91 |
| February 2001 | $0.97 | $0.97 |
| January 2001 | $1.02 | $1.02 |
| December 2000 | $0.62 | $0.62 |
| November 2000 | $0.50 | $0.50 |
| October 2000 | $0.50 | $0.50 |
| September 2000 | $0.59 | $0.59 |
| August 2000 | $0.66 | $0.66 |
| July 2000 | $0.75 | $0.75 |
| June 2000 | $0.97 | $0.97 |
| May 2000 | $0.75 | $0.75 |
| April 2000 | $1.38 | $1.38 |
| March 2000 | $1.50 | $1.50 |
| February 2000 | $1.72 | $1.72 |
| January 2000 | $1.38 | $1.38 |
| December 1999 | $1.75 | $1.75 |
| November 1999 | $1.75 | $1.75 |
| October 1999 | $2.62 | $2.62 |
| September 1999 | $3.03 | $3.03 |
| August 1999 | $3.06 | $3.06 |
| July 1999 | $2.62 | $2.62 |
| June 1999 | $3.44 | $3.44 |
| May 1999 | $4.62 | $4.62 |
| April 1999 | $4.88 | $4.88 |
| March 1999 | $5 | $5 |
| February 1999 | $5 | $5 |
| January 1999 | $6.94 | $6.94 |
| December 1998 | $6.19 | $6.19 |
| November 1998 | $6.44 | $6.44 |
| October 1998 | $6.38 | $6.38 |
| September 1998 | $4.75 | $4.75 |
| August 1998 | $4.72 | $4.72 |
| July 1998 | $9.75 | $9.75 |
| June 1998 | $9.75 | $9.75 |
| May 1998 | $10.31 | $10.31 |
| April 1998 | $9.12 | $9.12 |
| March 1998 | $9.38 | $9.38 |
| February 1998 | $9.31 | $9.31 |
| January 1998 | $10 | $10 |
DENN
Price: $8.09
52 week price:
Earnings Per Share: 0.35 USD
P/E Ratio: 19.56
Exchange: NCM
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 474800
Ebitda: 25.1 millionMarket Capitalization: 418.2 million