NasdaqCM - Nasdaq Real Time Price USD
Denny's Corporation (DENN)
4.0300
+0.1400
+(3.60%)
At close: June 6 at 4:00:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.9500 | 4.0900 | 3.9400 | 4.0300 | 4.0300 | 470,800 |
| Jun 5, 2025 | 4.0200 | 4.0700 | 3.8700 | 3.8900 | 3.8900 | 448,700 |
| Jun 4, 2025 | 3.9800 | 4.0400 | 3.9200 | 4.0100 | 4.0100 | 363,500 |
| Jun 3, 2025 | 3.8200 | 4.0100 | 3.7800 | 3.9800 | 3.9800 | 546,000 |
| Jun 2, 2025 | 3.7900 | 3.9200 | 3.7600 | 3.8200 | 3.8200 | 526,200 |
| May 30, 2025 | 3.8800 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 453,800 |
| May 29, 2025 | 3.9900 | 4.1300 | 3.8900 | 3.9100 | 3.9100 | 458,900 |
| May 28, 2025 | 3.9300 | 3.9700 | 3.8200 | 3.9700 | 3.9700 | 936,400 |
| May 27, 2025 | 3.8800 | 4.0000 | 3.8200 | 3.9200 | 3.9200 | 651,500 |
| May 23, 2025 | 3.7300 | 3.8900 | 3.7200 | 3.8100 | 3.8100 | 520,400 |
| May 22, 2025 | 3.6400 | 3.8200 | 3.6300 | 3.7900 | 3.7900 | 655,900 |
| May 21, 2025 | 3.8600 | 3.9100 | 3.6400 | 3.6500 | 3.6500 | 670,700 |
| May 20, 2025 | 4.0000 | 4.0700 | 3.9200 | 3.9300 | 3.9300 | 390,600 |
| May 19, 2025 | 4.0000 | 4.1100 | 3.9800 | 4.0100 | 4.0100 | 575,700 |
| May 16, 2025 | 4.3400 | 4.3400 | 4.0800 | 4.0900 | 4.0900 | 976,000 |
| May 15, 2025 | 4.4400 | 4.4800 | 4.3300 | 4.3600 | 4.3600 | 516,100 |
| May 14, 2025 | 4.4100 | 4.4700 | 4.3700 | 4.4400 | 4.4400 | 541,200 |
| May 13, 2025 | 4.7000 | 4.7400 | 4.4300 | 4.4400 | 4.4400 | 662,500 |
| May 12, 2025 | 4.6100 | 4.7500 | 4.5500 | 4.6400 | 4.6400 | 1,160,900 |
| May 9, 2025 | 4.3400 | 4.5100 | 4.1800 | 4.4700 | 4.4700 | 1,280,500 |
| May 8, 2025 | 4.4400 | 4.6000 | 4.3200 | 4.3600 | 4.3600 | 1,417,200 |
| May 7, 2025 | 3.9700 | 4.5700 | 3.9500 | 4.4700 | 4.4700 | 2,194,700 |
| May 6, 2025 | 3.7700 | 4.0100 | 3.6400 | 3.9100 | 3.9100 | 1,321,600 |
| May 5, 2025 | 3.8800 | 3.9000 | 3.7200 | 3.7900 | 3.7900 | 916,500 |
| May 2, 2025 | 3.7900 | 3.9300 | 3.7700 | 3.7900 | 3.7900 | 706,600 |
| May 1, 2025 | 3.6900 | 3.7700 | 3.6000 | 3.7100 | 3.7100 | 789,900 |
| Apr 30, 2025 | 3.6300 | 3.7100 | 3.5200 | 3.6900 | 3.6900 | 715,300 |
| Apr 29, 2025 | 3.6000 | 3.7000 | 3.5300 | 3.7000 | 3.7000 | 888,200 |
| Apr 28, 2025 | 3.5900 | 3.7400 | 3.5200 | 3.6200 | 3.6200 | 633,900 |
| Apr 25, 2025 | 3.4700 | 3.5900 | 3.4000 | 3.5800 | 3.5800 | 759,600 |
| Apr 24, 2025 | 3.3800 | 3.5100 | 3.3500 | 3.5100 | 3.5100 | 924,700 |
| Apr 23, 2025 | 3.4600 | 3.5600 | 3.3800 | 3.3900 | 3.3900 | 1,013,300 |
| Apr 22, 2025 | 3.3100 | 3.3800 | 3.1700 | 3.3600 | 3.3600 | 1,390,800 |
| Apr 21, 2025 | 3.0400 | 3.3200 | 3.0300 | 3.2700 | 3.2700 | 2,842,400 |
| Apr 17, 2025 | 2.9600 | 3.1100 | 2.9300 | 3.1100 | 3.1100 | 754,700 |
| Apr 16, 2025 | 2.9800 | 3.0400 | 2.9100 | 2.9600 | 2.9600 | 788,000 |
| Apr 15, 2025 | 3.0600 | 3.1700 | 3.0100 | 3.0100 | 3.0100 | 914,700 |
| Apr 14, 2025 | 3.0400 | 3.1700 | 2.9500 | 3.0900 | 3.0900 | 2,181,700 |
| Apr 11, 2025 | 3.0700 | 3.1600 | 2.9000 | 2.9900 | 2.9900 | 1,049,600 |
| Apr 10, 2025 | 3.0800 | 3.1600 | 2.9600 | 3.1000 | 3.1000 | 1,247,900 |
| Apr 9, 2025 | 2.9100 | 3.2300 | 2.8500 | 3.1600 | 3.1600 | 3,034,200 |
| Apr 8, 2025 | 3.4700 | 3.4800 | 2.8900 | 2.9100 | 2.9100 | 2,799,700 |
| Apr 7, 2025 | 3.3000 | 3.5200 | 3.1500 | 3.3700 | 3.3700 | 1,420,800 |
| Apr 4, 2025 | 3.1600 | 3.4600 | 3.1600 | 3.4300 | 3.4300 | 1,291,600 |
| Apr 3, 2025 | 3.6700 | 3.6700 | 3.4200 | 3.4500 | 3.4500 | 1,515,600 |
| Apr 2, 2025 | 3.7400 | 3.8400 | 3.7300 | 3.8200 | 3.8200 | 692,300 |
| Apr 1, 2025 | 3.6500 | 3.8300 | 3.6100 | 3.8000 | 3.8000 | 1,289,000 |
| Mar 31, 2025 | 3.8200 | 3.8700 | 3.6700 | 3.6700 | 3.6700 | 1,575,700 |
| Mar 28, 2025 | 4.0000 | 4.0000 | 3.8500 | 3.8700 | 3.8700 | 936,300 |
| Mar 27, 2025 | 3.8000 | 4.0100 | 3.7500 | 4.0000 | 4.0000 | 1,637,600 |
| Mar 26, 2025 | 3.9500 | 3.9700 | 3.7800 | 3.7900 | 3.7900 | 2,433,800 |
| Mar 25, 2025 | 4.0000 | 4.0300 | 3.8200 | 3.9500 | 3.9500 | 1,795,200 |
| Mar 24, 2025 | 3.9700 | 4.0500 | 3.9200 | 3.9800 | 3.9800 | 2,299,400 |
| Mar 21, 2025 | 3.9800 | 3.9800 | 3.8900 | 3.9100 | 3.9100 | 1,698,900 |
| Mar 20, 2025 | 3.9100 | 4.1100 | 3.8800 | 4.0200 | 4.0200 | 2,133,600 |
| Mar 19, 2025 | 3.9400 | 3.9900 | 3.8800 | 3.9400 | 3.9400 | 1,123,000 |
| Mar 18, 2025 | 3.9000 | 3.9700 | 3.8000 | 3.9400 | 3.9400 | 1,184,400 |
| Mar 17, 2025 | 3.9400 | 3.9800 | 3.8600 | 3.9200 | 3.9200 | 1,388,900 |
| Mar 14, 2025 | 3.9600 | 4.0100 | 3.8400 | 3.9300 | 3.9300 | 984,200 |
| Mar 13, 2025 | 4.1000 | 4.1400 | 3.8500 | 3.9100 | 3.9100 | 1,672,200 |
| Mar 12, 2025 | 4.1800 | 4.2500 | 4.0500 | 4.1200 | 4.1200 | 1,365,100 |
| Mar 11, 2025 | 4.1700 | 4.2100 | 4.0500 | 4.1400 | 4.1400 | 1,252,400 |
| Mar 10, 2025 | 4.1400 | 4.3400 | 4.0100 | 4.1300 | 4.1300 | 1,876,700 |
| Mar 7, 2025 | 4.1600 | 4.2300 | 4.0500 | 4.1600 | 4.1600 | 2,037,100 |
| Mar 6, 2025 | 4.1300 | 4.2500 | 4.0000 | 4.1900 | 4.1900 | 1,909,900 |
| Mar 5, 2025 | 4.4700 | 4.4700 | 4.1300 | 4.2100 | 4.2100 | 2,748,200 |
| Mar 4, 2025 | 4.5000 | 4.5600 | 4.3800 | 4.4600 | 4.4600 | 1,254,000 |
| Mar 3, 2025 | 4.9700 | 5.0400 | 4.5100 | 4.5500 | 4.5500 | 2,174,700 |
| Feb 28, 2025 | 5.0900 | 5.1700 | 4.8800 | 4.9700 | 4.9700 | 1,187,200 |
| Feb 27, 2025 | 5.0600 | 5.2100 | 5.0400 | 5.0500 | 5.0500 | 752,000 |
| Feb 26, 2025 | 5.2200 | 5.2900 | 5.0500 | 5.0800 | 5.0800 | 998,500 |
| Feb 25, 2025 | 5.4400 | 5.6000 | 5.2100 | 5.2100 | 5.2100 | 1,331,000 |
| Feb 24, 2025 | 5.4900 | 5.5200 | 5.3300 | 5.4200 | 5.4200 | 1,508,500 |
| Feb 21, 2025 | 5.1700 | 5.3700 | 5.1200 | 5.3200 | 5.3200 | 1,631,500 |
| Feb 20, 2025 | 5.1100 | 5.1600 | 5.0400 | 5.1100 | 5.1100 | 933,200 |
| Feb 19, 2025 | 5.2000 | 5.2200 | 5.0000 | 5.1400 | 5.1400 | 1,385,600 |
| Feb 18, 2025 | 4.9300 | 5.2700 | 4.9100 | 5.2600 | 5.2600 | 1,944,400 |
| Feb 14, 2025 | 5.3600 | 5.3700 | 4.8300 | 4.8600 | 4.8600 | 3,881,800 |
| Feb 13, 2025 | 5.1700 | 5.4000 | 4.9100 | 5.3700 | 5.3700 | 4,137,600 |
| Feb 12, 2025 | 6.6600 | 6.6600 | 5.1100 | 5.1200 | 5.1200 | 5,849,300 |
| Feb 11, 2025 | 6.8400 | 7.0400 | 6.7000 | 6.7200 | 6.7200 | 2,256,900 |
| Feb 10, 2025 | 7.1400 | 7.2000 | 6.8900 | 6.9600 | 6.9600 | 904,200 |
| Feb 7, 2025 | 7.3000 | 7.6600 | 7.0200 | 7.0400 | 7.0400 | 1,649,100 |
| Feb 6, 2025 | 6.2900 | 6.6300 | 6.2900 | 6.6200 | 6.6200 | 799,300 |
| Feb 5, 2025 | 6.3000 | 6.3100 | 6.1600 | 6.2600 | 6.2600 | 568,300 |
| Feb 4, 2025 | 6.3000 | 6.3000 | 6.1400 | 6.2600 | 6.2600 | 667,300 |
| Feb 3, 2025 | 6.2800 | 6.5800 | 6.1000 | 6.3400 | 6.3400 | 829,200 |
| Jan 31, 2025 | 6.4000 | 6.4800 | 6.2900 | 6.3300 | 6.3300 | 329,900 |
| Jan 30, 2025 | 6.4600 | 6.5800 | 6.3800 | 6.4200 | 6.4200 | 412,900 |
| Jan 29, 2025 | 6.3700 | 6.5800 | 6.3200 | 6.3800 | 6.3800 | 674,000 |
| Jan 28, 2025 | 6.6800 | 6.6800 | 6.3300 | 6.3400 | 6.3400 | 1,355,300 |
| Jan 27, 2025 | 6.3700 | 6.7400 | 6.3700 | 6.7000 | 6.7000 | 853,800 |
| Jan 24, 2025 | 6.3700 | 6.5300 | 6.2500 | 6.4000 | 6.4000 | 739,800 |
| Jan 23, 2025 | 6.2000 | 6.4600 | 6.1000 | 6.4300 | 6.4300 | 754,300 |
| Jan 22, 2025 | 6.2600 | 6.2900 | 6.1300 | 6.2300 | 6.2300 | 897,000 |
| Jan 21, 2025 | 5.9600 | 6.4200 | 5.9600 | 6.2500 | 6.2500 | 1,211,800 |
| Jan 17, 2025 | 5.8500 | 6.1300 | 5.8200 | 5.9300 | 5.9300 | 1,216,800 |
| Jan 16, 2025 | 5.9000 | 5.9000 | 5.6300 | 5.7800 | 5.7800 | 811,500 |
| Jan 15, 2025 | 5.7500 | 6.0300 | 5.7500 | 5.9000 | 5.9000 | 1,165,700 |
| Jan 14, 2025 | 5.6700 | 5.8000 | 5.5800 | 5.6100 | 5.6100 | 1,235,800 |
| Jan 13, 2025 | 5.6600 | 5.7200 | 5.4500 | 5.6200 | 5.6200 | 823,100 |
| Jan 10, 2025 | 5.7000 | 5.7400 | 5.5100 | 5.6100 | 5.6100 | 1,082,500 |
| Jan 8, 2025 | 6.0600 | 6.0800 | 5.7300 | 5.8100 | 5.8100 | 651,300 |
| Jan 7, 2025 | 6.5300 | 6.5600 | 6.0900 | 6.1500 | 6.1500 | 572,300 |
| Jan 6, 2025 | 6.4200 | 6.5900 | 6.3900 | 6.4000 | 6.4000 | 800,300 |
| Jan 3, 2025 | 6.3200 | 6.4400 | 6.1700 | 6.4100 | 6.4100 | 659,200 |
| Jan 2, 2025 | 6.1700 | 6.4300 | 6.1400 | 6.2700 | 6.2700 | 743,600 |
| Dec 31, 2024 | 6.1700 | 6.2100 | 6.0100 | 6.0500 | 6.0500 | 721,200 |
| Dec 30, 2024 | 5.9700 | 6.2300 | 5.7500 | 6.1300 | 6.1300 | 768,400 |
| Dec 27, 2024 | 5.9300 | 6.0900 | 5.8800 | 6.0900 | 6.0900 | 654,400 |
| Dec 26, 2024 | 5.8200 | 6.0300 | 5.7500 | 6.0000 | 6.0000 | 611,500 |
| Dec 24, 2024 | 5.8200 | 5.9000 | 5.7600 | 5.8700 | 5.8700 | 512,100 |
| Dec 23, 2024 | 5.9300 | 5.9300 | 5.6500 | 5.7700 | 5.7700 | 676,600 |
| Dec 20, 2024 | 5.7200 | 6.0300 | 5.7200 | 5.8700 | 5.8700 | 1,450,900 |
| Dec 19, 2024 | 5.7900 | 5.8900 | 5.7600 | 5.8200 | 5.8200 | 685,100 |
| Dec 18, 2024 | 6.2900 | 6.3000 | 5.7000 | 5.7300 | 5.7300 | 575,900 |
| Dec 17, 2024 | 6.3600 | 6.4300 | 6.2000 | 6.2600 | 6.2600 | 558,900 |
| Dec 16, 2024 | 6.3000 | 6.4900 | 6.2500 | 6.3900 | 6.3900 | 505,700 |
| Dec 13, 2024 | 6.2200 | 6.3600 | 6.1600 | 6.2700 | 6.2700 | 633,700 |
| Dec 12, 2024 | 6.2200 | 6.2900 | 6.1600 | 6.2500 | 6.2500 | 393,700 |
| Dec 11, 2024 | 6.4300 | 6.4300 | 6.1100 | 6.2200 | 6.2200 | 820,300 |
| Dec 10, 2024 | 6.0600 | 6.4400 | 5.8900 | 6.3700 | 6.3700 | 911,500 |
| Dec 9, 2024 | 6.2700 | 6.3500 | 6.0000 | 6.0700 | 6.0700 | 735,100 |
| Dec 6, 2024 | 6.3200 | 6.4100 | 6.1700 | 6.2700 | 6.2700 | 667,000 |
| Dec 5, 2024 | 6.2700 | 6.3500 | 6.1900 | 6.2800 | 6.2800 | 638,600 |
| Dec 4, 2024 | 6.3000 | 6.4100 | 6.2400 | 6.2700 | 6.2700 | 586,000 |
| Dec 3, 2024 | 6.5200 | 6.5500 | 6.2700 | 6.3300 | 6.3300 | 705,300 |
| Dec 2, 2024 | 6.5300 | 6.5900 | 6.4400 | 6.5200 | 6.5200 | 502,500 |
| Nov 29, 2024 | 6.4000 | 6.6100 | 6.3500 | 6.5600 | 6.5600 | 318,500 |
| Nov 27, 2024 | 6.3900 | 6.5700 | 6.3100 | 6.3600 | 6.3600 | 964,800 |
| Nov 26, 2024 | 6.6000 | 6.6100 | 6.2300 | 6.3300 | 6.3300 | 853,900 |
| Nov 25, 2024 | 6.2900 | 6.8200 | 6.2900 | 6.6500 | 6.6500 | 2,324,000 |
| Nov 22, 2024 | 6.4000 | 6.4800 | 6.2400 | 6.2500 | 6.2500 | 468,800 |
| Nov 21, 2024 | 6.2800 | 6.4700 | 6.2200 | 6.3900 | 6.3900 | 684,000 |
| Nov 20, 2024 | 6.2000 | 6.2800 | 6.1100 | 6.2700 | 6.2700 | 794,400 |
| Nov 19, 2024 | 6.3800 | 6.5200 | 6.2500 | 6.2600 | 6.2600 | 644,100 |
| Nov 18, 2024 | 6.5900 | 6.6900 | 6.4100 | 6.5000 | 6.5000 | 719,600 |
| Nov 15, 2024 | 6.6000 | 6.6300 | 6.4500 | 6.5400 | 6.5400 | 661,500 |
| Nov 14, 2024 | 6.6300 | 6.7000 | 6.4500 | 6.5200 | 6.5200 | 495,100 |
| Nov 13, 2024 | 6.7600 | 6.8900 | 6.6200 | 6.6300 | 6.6300 | 782,300 |
| Nov 12, 2024 | 6.9700 | 7.0200 | 6.6800 | 6.7000 | 6.7000 | 660,800 |
| Nov 11, 2024 | 7.0600 | 7.1400 | 6.9000 | 6.9900 | 6.9900 | 411,900 |
| Nov 8, 2024 | 7.0100 | 7.1500 | 6.9200 | 6.9900 | 6.9900 | 376,400 |
| Nov 7, 2024 | 7.3700 | 7.4400 | 7.0200 | 7.0800 | 7.0800 | 623,900 |
| Nov 6, 2024 | 7.4800 | 7.7300 | 7.2000 | 7.3900 | 7.3900 | 873,800 |
| Nov 5, 2024 | 6.5800 | 7.0900 | 6.4800 | 7.0600 | 7.0600 | 645,000 |
| Nov 4, 2024 | 6.5300 | 6.6100 | 6.3400 | 6.5700 | 6.5700 | 728,800 |
| Nov 1, 2024 | 6.4900 | 6.5900 | 6.4500 | 6.5100 | 6.5100 | 444,100 |
| Oct 31, 2024 | 6.6000 | 6.6800 | 6.4100 | 6.4100 | 6.4100 | 498,600 |
| Oct 30, 2024 | 6.5600 | 6.8000 | 6.5400 | 6.6200 | 6.6200 | 453,800 |
| Oct 29, 2024 | 6.6800 | 6.8500 | 6.5900 | 6.6100 | 6.6100 | 484,300 |
| Oct 28, 2024 | 6.5500 | 6.7400 | 6.5300 | 6.7000 | 6.7000 | 636,700 |
| Oct 25, 2024 | 6.5100 | 6.7600 | 6.3900 | 6.5600 | 6.5600 | 1,040,500 |
| Oct 24, 2024 | 5.5500 | 6.2600 | 5.5100 | 6.2600 | 6.2600 | 1,228,900 |
| Oct 23, 2024 | 5.4100 | 5.9300 | 5.4000 | 5.5000 | 5.5000 | 1,696,700 |
| Oct 22, 2024 | 6.3100 | 6.3100 | 5.3700 | 5.4700 | 5.4700 | 2,561,600 |
| Oct 21, 2024 | 6.6500 | 6.6600 | 6.4600 | 6.6400 | 6.6400 | 669,600 |
| Oct 18, 2024 | 6.7200 | 6.7200 | 6.5700 | 6.6500 | 6.6500 | 378,900 |
| Oct 17, 2024 | 6.6800 | 6.7100 | 6.6000 | 6.6900 | 6.6900 | 390,200 |
| Oct 16, 2024 | 6.5400 | 6.7300 | 6.5000 | 6.7100 | 6.7100 | 439,500 |
| Oct 15, 2024 | 6.3000 | 6.5400 | 6.2100 | 6.4700 | 6.4700 | 840,400 |
| Oct 14, 2024 | 6.3300 | 6.4200 | 6.1800 | 6.3400 | 6.3400 | 529,100 |
| Oct 11, 2024 | 6.0400 | 6.3700 | 6.0300 | 6.3400 | 6.3400 | 553,100 |
| Oct 10, 2024 | 5.9600 | 6.0400 | 5.8900 | 6.0300 | 6.0300 | 490,300 |
| Oct 9, 2024 | 6.0500 | 6.1600 | 6.0000 | 6.0000 | 6.0000 | 352,500 |
| Oct 8, 2024 | 6.1900 | 6.2200 | 6.0400 | 6.0500 | 6.0500 | 298,800 |
| Oct 7, 2024 | 6.3900 | 6.3900 | 6.0600 | 6.1800 | 6.1800 | 463,300 |
| Oct 4, 2024 | 6.3500 | 6.5300 | 6.3300 | 6.4000 | 6.4000 | 490,500 |
| Oct 3, 2024 | 6.3300 | 6.4400 | 6.1900 | 6.1900 | 6.1900 | 546,600 |
| Oct 2, 2024 | 6.5000 | 6.5600 | 6.3900 | 6.4000 | 6.4000 | 700,300 |
| Oct 1, 2024 | 6.4600 | 6.7800 | 6.4600 | 6.5800 | 6.5800 | 673,000 |
| Sep 30, 2024 | 6.6400 | 6.7000 | 6.4100 | 6.4500 | 6.4500 | 399,300 |
| Sep 27, 2024 | 6.7400 | 6.8200 | 6.6200 | 6.6500 | 6.6500 | 339,800 |
| Sep 26, 2024 | 6.5900 | 6.7800 | 6.5500 | 6.6700 | 6.6700 | 502,700 |
| Sep 25, 2024 | 6.4700 | 6.4900 | 6.4000 | 6.4500 | 6.4500 | 337,800 |
| Sep 24, 2024 | 6.5200 | 6.6200 | 6.4400 | 6.4600 | 6.4600 | 392,500 |
| Sep 23, 2024 | 6.5500 | 6.6600 | 6.4300 | 6.5200 | 6.5200 | 391,500 |
| Sep 20, 2024 | 6.8200 | 6.8300 | 6.5400 | 6.5500 | 6.5500 | 850,900 |
| Sep 19, 2024 | 6.9400 | 6.9600 | 6.7800 | 6.8500 | 6.8500 | 512,200 |
| Sep 18, 2024 | 6.6200 | 6.8500 | 6.5300 | 6.6800 | 6.6800 | 512,900 |
| Sep 17, 2024 | 6.6200 | 6.7100 | 6.5500 | 6.6100 | 6.6100 | 666,900 |
| Sep 16, 2024 | 6.3300 | 6.5400 | 6.2300 | 6.5200 | 6.5200 | 843,100 |
| Sep 13, 2024 | 5.9100 | 6.3800 | 5.8500 | 6.3700 | 6.3700 | 1,144,600 |
| Sep 12, 2024 | 5.8900 | 5.9200 | 5.7600 | 5.8600 | 5.8600 | 614,000 |
| Sep 11, 2024 | 5.8600 | 5.8700 | 5.6400 | 5.8400 | 5.8400 | 623,400 |
| Sep 10, 2024 | 5.8700 | 5.9100 | 5.7800 | 5.8500 | 5.8500 | 324,400 |
| Sep 9, 2024 | 6.0200 | 6.0500 | 5.8300 | 5.8800 | 5.8800 | 545,300 |
| Sep 6, 2024 | 6.1000 | 6.1500 | 6.0100 | 6.0400 | 6.0400 | 404,200 |
| Sep 5, 2024 | 6.2200 | 6.2300 | 5.9900 | 6.0700 | 6.0700 | 375,100 |
| Sep 4, 2024 | 6.1200 | 6.3000 | 6.1200 | 6.2000 | 6.2000 | 406,000 |
| Sep 3, 2024 | 6.4500 | 6.5400 | 6.1400 | 6.1500 | 6.1500 | 570,100 |
| Aug 30, 2024 | 6.6000 | 6.6400 | 6.3700 | 6.5400 | 6.5400 | 598,700 |
| Aug 29, 2024 | 6.2800 | 6.6700 | 6.2700 | 6.6000 | 6.6000 | 913,900 |
| Aug 28, 2024 | 6.2700 | 6.2800 | 6.1700 | 6.2700 | 6.2700 | 296,300 |
| Aug 27, 2024 | 6.2500 | 6.3100 | 6.1400 | 6.2900 | 6.2900 | 344,500 |
| Aug 26, 2024 | 6.2700 | 6.3700 | 6.2300 | 6.2700 | 6.2700 | 545,700 |
| Aug 23, 2024 | 6.1100 | 6.3600 | 6.1100 | 6.2500 | 6.2500 | 409,300 |
| Aug 22, 2024 | 6.2600 | 6.2600 | 6.0700 | 6.0800 | 6.0800 | 301,800 |
| Aug 21, 2024 | 6.1700 | 6.3300 | 6.1400 | 6.2900 | 6.2900 | 334,500 |
| Aug 20, 2024 | 6.2600 | 6.2900 | 6.1400 | 6.1600 | 6.1600 | 275,900 |
| Aug 19, 2024 | 6.1800 | 6.3200 | 6.1800 | 6.2900 | 6.2900 | 362,200 |
| Aug 16, 2024 | 6.1300 | 6.1800 | 6.0800 | 6.1500 | 6.1500 | 701,600 |
| Aug 15, 2024 | 5.9700 | 6.2500 | 5.9300 | 6.1500 | 6.1500 | 830,500 |
| Aug 14, 2024 | 5.9000 | 5.9000 | 5.7100 | 5.8100 | 5.8100 | 665,500 |
| Aug 13, 2024 | 5.7000 | 5.9100 | 5.6700 | 5.8500 | 5.8500 | 921,200 |
| Aug 12, 2024 | 5.8200 | 5.8500 | 5.5900 | 5.6300 | 5.6300 | 757,100 |
| Aug 9, 2024 | 5.8200 | 5.8800 | 5.7300 | 5.8100 | 5.8100 | 935,900 |
| Aug 8, 2024 | 5.9200 | 6.0400 | 5.7400 | 5.7900 | 5.7900 | 738,500 |
| Aug 7, 2024 | 6.1400 | 6.1700 | 5.8100 | 5.8400 | 5.8400 | 916,000 |
| Aug 6, 2024 | 6.0800 | 6.2500 | 6.0100 | 6.0200 | 6.0200 | 972,300 |
| Aug 5, 2024 | 6.2700 | 6.3500 | 6.0300 | 6.0800 | 6.0800 | 1,009,600 |
| Aug 2, 2024 | 6.8300 | 6.8800 | 6.4800 | 6.5800 | 6.5800 | 665,000 |
| Aug 1, 2024 | 7.3300 | 7.4100 | 6.9700 | 7.0000 | 7.0000 | 1,000,400 |
| Jul 31, 2024 | 7.1000 | 7.6100 | 6.7900 | 7.3600 | 7.3600 | 1,293,000 |
| Jul 30, 2024 | 7.5400 | 7.7000 | 7.4600 | 7.6500 | 7.6500 | 889,100 |
| Jul 29, 2024 | 7.4900 | 7.5500 | 7.3600 | 7.4800 | 7.4800 | 560,100 |
| Jul 26, 2024 | 7.4200 | 7.5700 | 7.2900 | 7.4500 | 7.4500 | 735,800 |
| Jul 25, 2024 | 7.1200 | 7.4400 | 7.0900 | 7.3600 | 7.3600 | 545,900 |
| Jul 24, 2024 | 7.4100 | 7.4100 | 7.0400 | 7.0700 | 7.0700 | 402,400 |
| Jul 23, 2024 | 7.4700 | 7.6300 | 7.4000 | 7.4100 | 7.4100 | 454,200 |
| Jul 22, 2024 | 7.2800 | 7.5700 | 7.1500 | 7.5300 | 7.5300 | 685,400 |
| Jul 19, 2024 | 7.2900 | 7.2900 | 7.1000 | 7.2100 | 7.2100 | 526,800 |
| Jul 18, 2024 | 7.4400 | 7.6200 | 7.2400 | 7.2500 | 7.2500 | 892,000 |
| Jul 17, 2024 | 7.4200 | 7.6200 | 7.4200 | 7.5300 | 7.5300 | 434,400 |
| Jul 16, 2024 | 7.1400 | 7.5300 | 7.1400 | 7.5100 | 7.5100 | 595,200 |
| Jul 15, 2024 | 7.2000 | 7.3300 | 7.1000 | 7.1400 | 7.1400 | 604,000 |
| Jul 12, 2024 | 7.0200 | 7.2200 | 6.9400 | 7.1500 | 7.1500 | 496,200 |
| Jul 11, 2024 | 6.6200 | 7.0700 | 6.5900 | 6.9400 | 6.9400 | 550,700 |
| Jul 10, 2024 | 6.4900 | 6.5600 | 6.4100 | 6.5300 | 6.5300 | 399,800 |
| Jul 9, 2024 | 6.6000 | 6.6800 | 6.4600 | 6.4900 | 6.4900 | 624,100 |
| Jul 8, 2024 | 6.6000 | 6.7400 | 6.5600 | 6.5900 | 6.5900 | 485,900 |
| Jul 5, 2024 | 6.4700 | 6.5500 | 6.4400 | 6.5300 | 6.5300 | 661,000 |
| Jul 3, 2024 | 6.7600 | 6.7700 | 6.4600 | 6.4700 | 6.4700 | 456,500 |
| Jul 2, 2024 | 6.7400 | 6.8600 | 6.7300 | 6.7700 | 6.7700 | 562,700 |
| Jul 1, 2024 | 7.1200 | 7.2000 | 6.5400 | 6.6800 | 6.6800 | 611,200 |
| Jun 28, 2024 | 7.0700 | 7.1700 | 7.0300 | 7.1000 | 7.1000 | 1,370,700 |
| Jun 27, 2024 | 6.9200 | 7.0800 | 6.8600 | 7.0600 | 7.0600 | 398,400 |
| Jun 26, 2024 | 6.8700 | 6.9700 | 6.7700 | 6.9000 | 6.9000 | 662,800 |
| Jun 25, 2024 | 7.0800 | 7.1800 | 6.9200 | 6.9200 | 6.9200 | 522,600 |
| Jun 24, 2024 | 7.0500 | 7.2000 | 6.9900 | 7.1100 | 7.1100 | 614,700 |
| Jun 21, 2024 | 7.1200 | 7.2800 | 7.0300 | 7.0600 | 7.0600 | 1,147,400 |
| Jun 20, 2024 | 6.5600 | 7.2000 | 6.5200 | 7.1200 | 7.1200 | 1,002,400 |
| Jun 18, 2024 | 6.6500 | 6.6900 | 6.4100 | 6.4300 | 6.4300 | 975,500 |
| Jun 17, 2024 | 6.4600 | 6.6700 | 6.3300 | 6.6400 | 6.6400 | 1,642,300 |
| Jun 14, 2024 | 6.5500 | 6.5800 | 6.4600 | 6.5200 | 6.5200 | 1,361,600 |
| Jun 13, 2024 | 6.5900 | 6.7100 | 6.5400 | 6.5800 | 6.5800 | 815,000 |
| Jun 12, 2024 | 6.7700 | 6.9300 | 6.6200 | 6.6200 | 6.6200 | 505,700 |
| Jun 11, 2024 | 6.7000 | 6.7300 | 6.5500 | 6.6000 | 6.6000 | 597,900 |
| Jun 10, 2024 | 6.9000 | 6.9000 | 6.6700 | 6.7500 | 6.7500 | 560,100 |
| Jun 7, 2024 | 7.0700 | 7.1500 | 6.9200 | 6.9400 | 6.9400 | 430,600 |
Related Tickers
DIN Dine Brands Global, Inc.
24.77
+3.21%
BJRI BJ's Restaurants, Inc.
44.10
+0.73%
JACK Jack in the Box Inc.
20.29
+4.32%
RRGB Red Robin Gourmet Burgers, Inc.
6.62
+9.06%
PZZA Papa John's International, Inc.
49.91
+5.05%
BLMN Bloomin' Brands, Inc.
7.58
+2.02%
WEN The Wendy's Company
11.69
+0.09%
LOCO El Pollo Loco Holdings, Inc.
11.05
+1.38%
NDLS Noodles & Company
0.8010
+1.39%
GENK GEN Restaurant Group, Inc.
4.2400
+3.67%