Denny's Corporation
DENNNASDAQConsumer Cyclical
$6.25
$-0.01(-0.16%)
Market Cap$321868713
P/E Ratio—
52W High$7.66
52W Low$2.85
Denny's Corporation（DENN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
denn · 日线历史（复权）· FMP · 截至 2026年1月21日
5-Year High5Y
$18.28
Jun 9, 2021
-65.8% from here
5-Year Low5Y
$2.85
Apr 9, 2025
+119.3% from low
IPO Priceadj.
$9.50
Jan 8, 1998
-34.2% since IPO
1 Year Ago
$4.26
Jun 9, 2025
+46.7% in 1Y
5 Years Ago
$18.05
Jun 8, 2021
-65.4% in 5Y
10 Years Ago
$11.22
Jun 8, 2016
-44.3% in 10Y
Historical Price Data · DENN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0K | +0.00% |
| Jan 20, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0K | +0.00% |
| Jan 16, 2026 | $6.25 | $6.26 | $6.24 | $6.25 | $6.25 | 4.1M | +0.00% |
| Jan 15, 2026 | $6.25 | $6.26 | $6.24 | $6.26 | $6.26 | 2.8M | +0.16% |
| Jan 14, 2026 | $6.24 | $6.25 | $6.24 | $6.25 | $6.25 | 1.4M | +0.16% |
| Jan 13, 2026 | $6.23 | $6.25 | $6.23 | $6.25 | $6.25 | 1.5M | +0.32% |
| Jan 12, 2026 | $6.23 | $6.24 | $6.23 | $6.24 | $6.24 | 427K | +0.16% |
| Jan 9, 2026 | $6.24 | $6.25 | $6.22 | $6.24 | $6.24 | 1.7M | +0.00% |
| Jan 8, 2026 | $6.23 | $6.24 | $6.23 | $6.24 | $6.24 | 433K | +0.16% |
| Jan 7, 2026 | $6.23 | $6.24 | $6.22 | $6.24 | $6.24 | 525K | +0.16% |
| Jan 6, 2026 | $6.21 | $6.23 | $6.21 | $6.22 | $6.22 | 1.8M | +0.16% |
| Jan 5, 2026 | $6.21 | $6.23 | $6.21 | $6.21 | $6.21 | 1.0M | +0.00% |
| Jan 2, 2026 | $6.22 | $6.23 | $6.20 | $6.21 | $6.21 | 3.1M | -0.16% |
| Dec 31, 2025 | $6.20 | $6.22 | $6.20 | $6.22 | $6.22 | 1.1M | +0.32% |
| Dec 30, 2025 | $6.21 | $6.22 | $6.20 | $6.20 | $6.20 | 2.4M | -0.16% |
| Dec 29, 2025 | $6.21 | $6.22 | $6.21 | $6.21 | $6.21 | 1.4M | +0.00% |
| Dec 26, 2025 | $6.20 | $6.22 | $6.20 | $6.21 | $6.21 | 2.6M | +0.16% |
| Dec 24, 2025 | $6.20 | $6.21 | $6.20 | $6.20 | $6.20 | 807K | +0.00% |
| Dec 23, 2025 | $6.20 | $6.22 | $6.20 | $6.20 | $6.20 | 1.5M | +0.00% |
| Dec 22, 2025 | $6.21 | $6.22 | $6.20 | $6.20 | $6.20 | 516K | -0.16% |
Showing 1–20 of 1,160 records
Annual Stock Price Performance · DENN
Jan 1 → Dec 31 · 6 years2026+0.5%$6.22 → $6.25
+0.5%
2025+0.8%$6.17 → $6.22
+0.8%
2024-43.9%$10.79 → $6.05
-43.9%
2023+16.7%$9.32 → $10.88
+16.7%
2022-42.4%$16.00 → $9.21
-42.4%
2021-11.9%$18.16 → $16.00
-11.9%
Best Year2023 · +16.7%
Worst Year2024 · -43.9%
Positive Years3 / 6
Avg Annual Return-13.4%
6Y Total Return-65.6%
6Y CAGR~-16.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in DENN?
If you invested $1,000 in DENN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$557
Total Return-44.3%
CAGR~-5.7% / yr
Profit$-443
Based on Jun 8, 2016 · $11.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Denny's Corporation（DENN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DENN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DENN 历史股价FMP 日线复权 OHLCV