NasdaqCM - Delayed Quote • USD
Denny's Corporation (DENN)
At close: April 23 at 4:00 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 8.23 | 8.41 | 8.23 | 8.35 | 8.35 | 339,200 |
| Apr 22, 2024 | 8.23 | 8.32 | 8.12 | 8.20 | 8.20 | 332,700 |
| Apr 19, 2024 | 8.00 | 8.19 | 8.00 | 8.17 | 8.17 | 310,000 |
| Apr 18, 2024 | 8.13 | 8.13 | 8.03 | 8.06 | 8.06 | 414,900 |
| Apr 17, 2024 | 8.29 | 8.35 | 8.12 | 8.13 | 8.13 | 421,100 |
| Apr 16, 2024 | 8.31 | 8.32 | 8.18 | 8.25 | 8.25 | 379,900 |
| Apr 15, 2024 | 8.39 | 8.50 | 8.18 | 8.30 | 8.30 | 860,500 |
| Apr 12, 2024 | 8.48 | 8.55 | 8.37 | 8.41 | 8.41 | 543,000 |
| Apr 11, 2024 | 8.47 | 8.51 | 8.32 | 8.50 | 8.50 | 444,900 |
| Apr 10, 2024 | 8.46 | 8.54 | 8.33 | 8.48 | 8.48 | 411,300 |
| Apr 9, 2024 | 8.77 | 8.83 | 8.58 | 8.66 | 8.66 | 348,200 |
| Apr 8, 2024 | 8.44 | 8.81 | 8.44 | 8.78 | 8.78 | 810,800 |
| Apr 5, 2024 | 8.44 | 8.50 | 8.35 | 8.44 | 8.44 | 457,400 |
| Apr 4, 2024 | 8.75 | 8.85 | 8.46 | 8.49 | 8.49 | 479,700 |
| Apr 3, 2024 | 8.78 | 8.81 | 8.65 | 8.72 | 8.72 | 455,200 |
| Apr 2, 2024 | 8.81 | 8.82 | 8.59 | 8.77 | 8.77 | 503,500 |
| Apr 1, 2024 | 8.96 | 9.01 | 8.86 | 8.92 | 8.92 | 398,600 |
| Mar 28, 2024 | 9.04 | 9.25 | 8.91 | 8.96 | 8.96 | 388,900 |
| Mar 27, 2024 | 8.70 | 9.06 | 8.69 | 9.06 | 9.06 | 428,300 |
| Mar 26, 2024 | 8.64 | 8.78 | 8.59 | 8.64 | 8.64 | 443,200 |
| Mar 25, 2024 | 8.66 | 8.72 | 8.46 | 8.55 | 8.55 | 518,900 |
| Mar 22, 2024 | 9.01 | 9.04 | 8.61 | 8.64 | 8.64 | 510,800 |
| Mar 21, 2024 | 9.09 | 9.11 | 8.91 | 8.95 | 8.95 | 472,300 |
| Mar 20, 2024 | 9.00 | 9.15 | 8.95 | 9.11 | 9.11 | 340,300 |
| Mar 19, 2024 | 8.81 | 9.02 | 8.81 | 9.00 | 9.00 | 331,400 |
| Mar 18, 2024 | 8.92 | 8.94 | 8.78 | 8.80 | 8.80 | 312,200 |
| Mar 15, 2024 | 8.86 | 9.02 | 8.76 | 8.92 | 8.92 | 558,500 |
| Mar 14, 2024 | 8.92 | 9.00 | 8.81 | 8.93 | 8.93 | 379,600 |
| Mar 13, 2024 | 9.18 | 9.27 | 8.90 | 8.92 | 8.92 | 335,100 |
| Mar 12, 2024 | 9.12 | 9.30 | 9.06 | 9.18 | 9.18 | 308,000 |
| Mar 11, 2024 | 9.30 | 9.36 | 9.11 | 9.16 | 9.16 | 302,700 |
| Mar 8, 2024 | 9.42 | 9.53 | 9.30 | 9.32 | 9.32 | 369,800 |
| Mar 7, 2024 | 9.35 | 9.39 | 9.29 | 9.33 | 9.33 | 267,300 |
| Mar 6, 2024 | 9.17 | 9.32 | 9.10 | 9.28 | 9.28 | 397,300 |
| Mar 5, 2024 | 9.15 | 9.26 | 9.11 | 9.15 | 9.15 | 390,200 |
| Mar 4, 2024 | 9.22 | 9.40 | 9.16 | 9.16 | 9.16 | 385,100 |
| Mar 1, 2024 | 9.22 | 9.34 | 9.10 | 9.19 | 9.19 | 414,300 |
| Feb 29, 2024 | 9.32 | 9.35 | 9.11 | 9.23 | 9.23 | 425,800 |
| Feb 28, 2024 | 9.20 | 9.37 | 9.19 | 9.22 | 9.22 | 383,600 |
| Feb 27, 2024 | 9.32 | 9.40 | 9.22 | 9.26 | 9.26 | 465,500 |
| Feb 26, 2024 | 9.21 | 9.29 | 9.14 | 9.25 | 9.25 | 672,900 |
| Feb 23, 2024 | 9.08 | 9.32 | 9.04 | 9.18 | 9.18 | 452,600 |
| Feb 22, 2024 | 9.11 | 9.23 | 9.05 | 9.12 | 9.12 | 449,300 |
| Feb 21, 2024 | 9.15 | 9.32 | 9.01 | 9.11 | 9.11 | 438,700 |
| Feb 20, 2024 | 9.25 | 9.40 | 9.12 | 9.14 | 9.14 | 653,000 |
| Feb 16, 2024 | 9.37 | 9.52 | 9.28 | 9.32 | 9.32 | 589,300 |
| Feb 15, 2024 | 9.32 | 9.56 | 9.30 | 9.47 | 9.47 | 588,900 |
| Feb 14, 2024 | 9.04 | 9.53 | 8.87 | 9.30 | 9.30 | 1,255,900 |
| Feb 13, 2024 | 10.05 | 10.13 | 9.86 | 9.91 | 9.91 | 636,300 |
| Feb 12, 2024 | 10.37 | 10.53 | 10.31 | 10.34 | 10.34 | 471,100 |
| Feb 9, 2024 | 10.28 | 10.38 | 10.19 | 10.37 | 10.37 | 430,000 |
| Feb 8, 2024 | 10.08 | 10.30 | 10.04 | 10.30 | 10.30 | 355,700 |
| Feb 7, 2024 | 10.18 | 10.33 | 10.02 | 10.04 | 10.04 | 397,100 |
| Feb 6, 2024 | 10.24 | 10.39 | 10.05 | 10.17 | 10.17 | 411,400 |
| Feb 5, 2024 | 10.47 | 10.47 | 10.16 | 10.26 | 10.26 | 444,700 |
| Feb 2, 2024 | 10.74 | 10.74 | 10.47 | 10.57 | 10.57 | 526,600 |
| Feb 1, 2024 | 10.72 | 10.88 | 10.36 | 10.86 | 10.86 | 752,000 |
| Jan 31, 2024 | 10.85 | 10.97 | 10.61 | 10.63 | 10.63 | 514,500 |
| Jan 30, 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 10.86 | 391,200 |
| Jan 29, 2024 | 10.89 | 11.16 | 10.81 | 11.14 | 11.14 | 368,600 |
| Jan 26, 2024 | 10.92 | 10.97 | 10.74 | 10.86 | 10.86 | 421,300 |
| Jan 25, 2024 | 10.91 | 10.93 | 10.75 | 10.87 | 10.87 | 347,600 |
| Jan 24, 2024 | 10.88 | 10.88 | 10.65 | 10.73 | 10.73 | 361,700 |
| Jan 23, 2024 | 11.00 | 11.08 | 10.74 | 10.80 | 10.80 | 408,000 |
| Jan 22, 2024 | 10.93 | 10.99 | 10.81 | 10.95 | 10.95 | 600,600 |
| Jan 19, 2024 | 10.85 | 10.85 | 10.71 | 10.74 | 10.74 | 739,600 |
| Jan 18, 2024 | 10.51 | 10.80 | 10.48 | 10.78 | 10.78 | 571,800 |
| Jan 17, 2024 | 10.20 | 10.47 | 10.15 | 10.45 | 10.45 | 438,200 |
| Jan 16, 2024 | 10.37 | 10.44 | 10.24 | 10.33 | 10.33 | 514,300 |
| Jan 12, 2024 | 10.75 | 10.87 | 10.40 | 10.43 | 10.43 | 596,000 |
| Jan 11, 2024 | 10.64 | 10.69 | 10.47 | 10.62 | 10.62 | 512,800 |
| Jan 10, 2024 | 10.54 | 10.69 | 10.51 | 10.64 | 10.64 | 407,500 |
| Jan 9, 2024 | 10.52 | 10.87 | 10.50 | 10.59 | 10.59 | 555,200 |
| Jan 8, 2024 | 10.36 | 10.85 | 10.30 | 10.67 | 10.67 | 1,146,800 |
| Jan 5, 2024 | 10.49 | 10.68 | 10.39 | 10.39 | 10.39 | 752,800 |
| Jan 4, 2024 | 10.36 | 10.56 | 10.30 | 10.49 | 10.49 | 558,500 |
| Jan 3, 2024 | 10.78 | 10.80 | 10.39 | 10.40 | 10.40 | 436,500 |
| Jan 2, 2024 | 10.79 | 10.93 | 10.75 | 10.82 | 10.82 | 604,600 |
| Dec 29, 2023 | 10.86 | 11.01 | 10.84 | 10.88 | 10.88 | 379,700 |
| Dec 28, 2023 | 10.85 | 10.96 | 10.81 | 10.86 | 10.86 | 365,700 |
| Dec 27, 2023 | 10.97 | 10.97 | 10.83 | 10.91 | 10.91 | 344,700 |
| Dec 26, 2023 | 10.68 | 10.94 | 10.62 | 10.93 | 10.93 | 346,700 |
| Dec 22, 2023 | 10.71 | 10.74 | 10.59 | 10.67 | 10.67 | 351,900 |
| Dec 21, 2023 | 10.52 | 10.78 | 10.51 | 10.68 | 10.68 | 442,900 |
| Dec 20, 2023 | 10.67 | 10.75 | 10.40 | 10.40 | 10.40 | 396,100 |
| Dec 19, 2023 | 10.56 | 10.76 | 10.50 | 10.65 | 10.65 | 469,000 |
| Dec 18, 2023 | 10.60 | 10.66 | 10.38 | 10.51 | 10.51 | 675,700 |
| Dec 15, 2023 | 10.98 | 10.98 | 10.58 | 10.59 | 10.59 | 1,403,700 |
| Dec 14, 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 10.93 | 590,800 |
| Dec 13, 2023 | 10.46 | 10.79 | 10.33 | 10.79 | 10.79 | 538,500 |
| Dec 12, 2023 | 10.51 | 10.59 | 10.43 | 10.48 | 10.48 | 445,700 |
| Dec 11, 2023 | 10.32 | 10.53 | 10.31 | 10.51 | 10.51 | 481,700 |
| Dec 8, 2023 | 10.23 | 10.31 | 10.20 | 10.30 | 10.30 | 394,900 |
| Dec 7, 2023 | 10.00 | 10.28 | 9.93 | 10.28 | 10.28 | 495,000 |
| Dec 6, 2023 | 9.97 | 10.20 | 9.95 | 9.99 | 9.99 | 522,600 |
| Dec 5, 2023 | 9.98 | 9.98 | 9.77 | 9.83 | 9.83 | 387,900 |
| Dec 4, 2023 | 9.93 | 10.13 | 9.90 | 9.96 | 9.96 | 747,000 |
| Dec 1, 2023 | 9.47 | 9.93 | 9.42 | 9.91 | 9.91 | 522,100 |
| Nov 30, 2023 | 9.51 | 9.61 | 9.37 | 9.49 | 9.49 | 619,000 |
| Nov 29, 2023 | 9.78 | 9.81 | 9.53 | 9.54 | 9.54 | 368,800 |
| Nov 28, 2023 | 9.80 | 9.81 | 9.51 | 9.71 | 9.71 | 420,900 |
| Nov 27, 2023 | 9.63 | 9.81 | 9.56 | 9.79 | 9.79 | 567,600 |
| Nov 24, 2023 | 9.72 | 9.79 | 9.61 | 9.68 | 9.68 | 209,400 |
| Nov 22, 2023 | 9.76 | 10.02 | 9.72 | 9.74 | 9.74 | 759,200 |
| Nov 21, 2023 | 9.51 | 9.78 | 9.44 | 9.74 | 9.74 | 639,100 |
| Nov 20, 2023 | 9.78 | 9.81 | 9.54 | 9.55 | 9.55 | 718,800 |
| Nov 17, 2023 | 9.83 | 9.88 | 9.63 | 9.73 | 9.73 | 800,300 |
| Nov 16, 2023 | 9.78 | 9.83 | 9.62 | 9.74 | 9.74 | 857,300 |
| Nov 15, 2023 | 9.28 | 9.89 | 9.27 | 9.73 | 9.73 | 1,522,000 |
| Nov 14, 2023 | 8.95 | 9.29 | 8.95 | 9.27 | 9.27 | 701,200 |
| Nov 13, 2023 | 8.68 | 8.79 | 8.64 | 8.70 | 8.70 | 397,900 |
| Nov 10, 2023 | 8.75 | 8.82 | 8.64 | 8.75 | 8.75 | 433,000 |
| Nov 9, 2023 | 8.92 | 8.95 | 8.72 | 8.74 | 8.74 | 438,200 |
| Nov 8, 2023 | 8.92 | 8.98 | 8.82 | 8.86 | 8.86 | 384,200 |
| Nov 7, 2023 | 9.03 | 9.07 | 8.85 | 8.89 | 8.89 | 418,500 |
| Nov 6, 2023 | 9.08 | 9.15 | 8.99 | 9.05 | 9.05 | 390,900 |
| Nov 3, 2023 | 8.91 | 9.23 | 8.90 | 9.17 | 9.17 | 724,300 |
| Nov 2, 2023 | 8.48 | 8.79 | 8.48 | 8.78 | 8.78 | 694,300 |
| Nov 1, 2023 | 8.66 | 8.79 | 8.22 | 8.43 | 8.43 | 863,600 |
| Oct 31, 2023 | 8.88 | 8.88 | 8.17 | 8.62 | 8.62 | 946,500 |
| Oct 30, 2023 | 8.60 | 8.71 | 8.43 | 8.65 | 8.65 | 634,300 |
| Oct 27, 2023 | 8.50 | 8.74 | 8.45 | 8.52 | 8.52 | 510,100 |
| Oct 26, 2023 | 8.58 | 8.71 | 8.51 | 8.53 | 8.53 | 564,800 |
| Oct 25, 2023 | 8.61 | 8.68 | 8.50 | 8.58 | 8.58 | 589,900 |
| Oct 24, 2023 | 8.70 | 8.87 | 8.59 | 8.68 | 8.68 | 652,900 |
| Oct 23, 2023 | 8.58 | 8.77 | 8.52 | 8.63 | 8.63 | 598,800 |
| Oct 20, 2023 | 8.67 | 8.80 | 8.56 | 8.65 | 8.65 | 579,300 |
| Oct 19, 2023 | 8.64 | 8.87 | 8.60 | 8.63 | 8.63 | 535,300 |
| Oct 18, 2023 | 8.66 | 8.79 | 8.64 | 8.67 | 8.67 | 477,500 |
| Oct 17, 2023 | 8.49 | 8.77 | 8.49 | 8.73 | 8.73 | 693,000 |
| Oct 16, 2023 | 8.21 | 8.58 | 8.18 | 8.52 | 8.52 | 875,600 |
| Oct 13, 2023 | 8.22 | 8.30 | 8.14 | 8.20 | 8.20 | 770,300 |
| Oct 12, 2023 | 8.29 | 8.29 | 8.12 | 8.22 | 8.22 | 622,500 |
| Oct 11, 2023 | 8.39 | 8.44 | 8.18 | 8.29 | 8.29 | 663,000 |
| Oct 10, 2023 | 8.65 | 8.73 | 8.36 | 8.37 | 8.37 | 657,600 |
| Oct 9, 2023 | 8.40 | 8.63 | 8.32 | 8.58 | 8.58 | 537,700 |
| Oct 6, 2023 | 8.54 | 8.57 | 8.31 | 8.47 | 8.47 | 612,300 |
| Oct 5, 2023 | 8.43 | 8.69 | 8.43 | 8.58 | 8.58 | 793,100 |
| Oct 4, 2023 | 8.28 | 8.51 | 8.17 | 8.43 | 8.43 | 678,700 |
| Oct 3, 2023 | 8.53 | 8.57 | 8.23 | 8.24 | 8.24 | 807,500 |
| Oct 2, 2023 | 8.45 | 8.62 | 8.38 | 8.56 | 8.56 | 845,200 |
| Sep 29, 2023 | 8.53 | 8.60 | 8.42 | 8.47 | 8.47 | 819,800 |
| Sep 28, 2023 | 8.39 | 8.57 | 8.33 | 8.48 | 8.48 | 1,044,400 |
| Sep 27, 2023 | 8.44 | 8.55 | 8.24 | 8.37 | 8.37 | 859,200 |
| Sep 26, 2023 | 8.37 | 8.52 | 8.37 | 8.40 | 8.40 | 973,800 |
| Sep 25, 2023 | 8.46 | 8.54 | 8.36 | 8.41 | 8.41 | 630,000 |
| Sep 22, 2023 | 8.60 | 8.69 | 8.47 | 8.48 | 8.48 | 1,227,300 |
| Sep 21, 2023 | 8.70 | 8.77 | 8.57 | 8.60 | 8.60 | 753,300 |
| Sep 20, 2023 | 8.88 | 8.91 | 8.74 | 8.75 | 8.75 | 653,600 |
| Sep 19, 2023 | 8.77 | 8.90 | 8.76 | 8.88 | 8.88 | 564,400 |
| Sep 18, 2023 | 8.83 | 8.90 | 8.72 | 8.76 | 8.76 | 630,600 |
| Sep 15, 2023 | 9.00 | 9.02 | 8.75 | 8.83 | 8.83 | 852,500 |
| Sep 14, 2023 | 9.01 | 9.03 | 8.88 | 9.00 | 9.00 | 461,000 |
| Sep 13, 2023 | 9.01 | 9.14 | 8.86 | 8.92 | 8.92 | 687,400 |
| Sep 12, 2023 | 9.07 | 9.16 | 8.99 | 8.99 | 8.99 | 464,800 |
| Sep 11, 2023 | 9.17 | 9.20 | 8.95 | 9.04 | 9.04 | 503,200 |
| Sep 8, 2023 | 9.23 | 9.28 | 9.11 | 9.13 | 9.13 | 537,000 |
| Sep 7, 2023 | 9.18 | 9.36 | 9.06 | 9.22 | 9.22 | 530,900 |
| Sep 6, 2023 | 9.33 | 9.38 | 9.13 | 9.17 | 9.17 | 584,100 |
| Sep 5, 2023 | 9.51 | 9.57 | 9.31 | 9.33 | 9.33 | 433,700 |
| Sep 1, 2023 | 9.58 | 9.70 | 9.40 | 9.52 | 9.52 | 459,000 |
| Aug 31, 2023 | 9.61 | 9.70 | 9.49 | 9.53 | 9.53 | 635,100 |
| Aug 30, 2023 | 9.45 | 9.72 | 9.45 | 9.60 | 9.60 | 545,800 |
| Aug 29, 2023 | 9.56 | 9.64 | 9.42 | 9.44 | 9.44 | 900,400 |
| Aug 28, 2023 | 9.63 | 9.74 | 9.54 | 9.55 | 9.55 | 396,300 |
| Aug 25, 2023 | 9.74 | 9.82 | 9.50 | 9.57 | 9.57 | 527,900 |
| Aug 24, 2023 | 9.77 | 9.88 | 9.71 | 9.73 | 9.73 | 539,500 |
| Aug 23, 2023 | 9.86 | 9.97 | 9.75 | 9.78 | 9.78 | 366,500 |
| Aug 22, 2023 | 9.62 | 9.88 | 9.50 | 9.86 | 9.86 | 458,400 |
| Aug 21, 2023 | 9.84 | 9.88 | 9.54 | 9.55 | 9.55 | 446,300 |
| Aug 18, 2023 | 9.72 | 9.94 | 9.71 | 9.82 | 9.82 | 464,800 |
| Aug 17, 2023 | 9.90 | 9.98 | 9.75 | 9.76 | 9.76 | 362,200 |
| Aug 16, 2023 | 10.03 | 10.20 | 9.84 | 9.85 | 9.85 | 547,300 |
| Aug 15, 2023 | 10.22 | 10.32 | 10.03 | 10.04 | 10.04 | 539,300 |
| Aug 14, 2023 | 10.42 | 10.48 | 10.24 | 10.29 | 10.29 | 483,900 |
| Aug 11, 2023 | 10.43 | 10.52 | 10.36 | 10.42 | 10.42 | 466,600 |
| Aug 10, 2023 | 10.40 | 10.53 | 10.35 | 10.43 | 10.43 | 408,800 |
| Aug 9, 2023 | 10.44 | 10.44 | 10.28 | 10.34 | 10.34 | 342,100 |
| Aug 8, 2023 | 10.44 | 10.57 | 10.32 | 10.40 | 10.40 | 392,500 |
| Aug 7, 2023 | 10.32 | 10.61 | 10.28 | 10.59 | 10.59 | 425,200 |
| Aug 4, 2023 | 10.46 | 10.58 | 10.24 | 10.25 | 10.25 | 578,300 |
| Aug 3, 2023 | 10.46 | 10.82 | 10.25 | 10.38 | 10.38 | 722,100 |
| Aug 2, 2023 | 10.74 | 10.97 | 10.26 | 10.45 | 10.45 | 1,415,400 |
| Aug 1, 2023 | 11.69 | 11.69 | 11.36 | 11.45 | 11.45 | 384,500 |
| Jul 31, 2023 | 11.80 | 11.91 | 11.68 | 11.76 | 11.76 | 462,300 |
| Jul 28, 2023 | 11.65 | 11.81 | 11.60 | 11.69 | 11.69 | 577,300 |
| Jul 27, 2023 | 11.59 | 11.67 | 11.46 | 11.52 | 11.52 | 556,600 |
| Jul 26, 2023 | 11.33 | 11.53 | 11.29 | 11.52 | 11.52 | 519,900 |
| Jul 25, 2023 | 11.13 | 11.34 | 11.07 | 11.34 | 11.34 | 532,600 |
| Jul 24, 2023 | 11.19 | 11.30 | 10.99 | 11.16 | 11.16 | 536,500 |
| Jul 21, 2023 | 11.36 | 11.40 | 11.16 | 11.24 | 11.24 | 567,400 |
| Jul 20, 2023 | 11.30 | 11.49 | 11.23 | 11.25 | 11.25 | 474,200 |
| Jul 19, 2023 | 11.38 | 11.43 | 11.23 | 11.29 | 11.29 | 520,500 |
| Jul 18, 2023 | 11.02 | 11.47 | 10.81 | 11.29 | 11.29 | 839,600 |
| Jul 17, 2023 | 11.50 | 11.64 | 11.10 | 11.11 | 11.11 | 736,700 |
| Jul 14, 2023 | 11.81 | 11.81 | 11.48 | 11.52 | 11.52 | 406,000 |
| Jul 13, 2023 | 11.55 | 12.17 | 11.50 | 11.83 | 11.83 | 771,800 |
| Jul 12, 2023 | 11.79 | 11.88 | 11.42 | 11.56 | 11.56 | 1,048,500 |
| Jul 11, 2023 | 11.65 | 11.73 | 11.50 | 11.59 | 11.59 | 415,200 |
| Jul 10, 2023 | 11.45 | 11.76 | 11.45 | 11.65 | 11.65 | 383,400 |
| Jul 7, 2023 | 11.19 | 11.50 | 11.19 | 11.41 | 11.41 | 658,800 |
| Jul 6, 2023 | 11.51 | 11.57 | 10.90 | 11.19 | 11.19 | 732,800 |
| Jul 5, 2023 | 12.39 | 12.40 | 11.56 | 11.58 | 11.58 | 581,700 |
| Jul 3, 2023 | 12.30 | 12.50 | 12.28 | 12.50 | 12.50 | 198,900 |
| Jun 30, 2023 | 12.46 | 12.46 | 12.31 | 12.32 | 12.32 | 234,700 |
| Jun 29, 2023 | 12.24 | 12.44 | 12.16 | 12.39 | 12.39 | 265,000 |
| Jun 28, 2023 | 12.14 | 12.27 | 12.02 | 12.22 | 12.22 | 247,600 |
| Jun 27, 2023 | 11.93 | 12.29 | 11.85 | 12.18 | 12.18 | 313,700 |
| Jun 26, 2023 | 11.70 | 11.91 | 11.68 | 11.86 | 11.86 | 465,800 |
| Jun 23, 2023 | 11.87 | 12.14 | 11.69 | 11.78 | 11.78 | 687,800 |
| Jun 22, 2023 | 12.00 | 12.16 | 11.78 | 12.10 | 12.10 | 321,600 |
| Jun 21, 2023 | 12.05 | 12.13 | 11.89 | 12.04 | 12.04 | 284,700 |
| Jun 20, 2023 | 11.92 | 12.09 | 11.78 | 12.06 | 12.06 | 473,600 |
| Jun 16, 2023 | 12.39 | 12.41 | 11.87 | 11.90 | 11.90 | 722,900 |
| Jun 15, 2023 | 12.44 | 12.53 | 12.16 | 12.27 | 12.27 | 821,300 |
| Jun 14, 2023 | 12.06 | 12.47 | 11.65 | 12.25 | 12.25 | 1,195,300 |
| Jun 13, 2023 | 11.95 | 12.17 | 11.84 | 12.03 | 12.03 | 324,500 |
| Jun 12, 2023 | 11.57 | 11.98 | 11.53 | 11.97 | 11.97 | 308,000 |
| Jun 9, 2023 | 11.70 | 11.70 | 11.50 | 11.53 | 11.53 | 248,400 |
| Jun 8, 2023 | 11.83 | 11.83 | 11.58 | 11.73 | 11.73 | 276,600 |
| Jun 7, 2023 | 11.75 | 12.07 | 11.64 | 11.83 | 11.83 | 480,500 |
| Jun 6, 2023 | 11.65 | 11.80 | 11.60 | 11.64 | 11.64 | 449,600 |
| Jun 5, 2023 | 11.74 | 11.90 | 11.53 | 11.65 | 11.65 | 334,400 |
| Jun 2, 2023 | 11.51 | 11.87 | 11.44 | 11.82 | 11.82 | 492,900 |
| Jun 1, 2023 | 11.09 | 11.34 | 11.00 | 11.33 | 11.33 | 320,500 |
| May 31, 2023 | 11.16 | 11.25 | 10.86 | 11.07 | 11.07 | 464,300 |
| May 30, 2023 | 11.54 | 11.55 | 11.16 | 11.19 | 11.19 | 434,400 |
| May 26, 2023 | 11.39 | 11.62 | 11.39 | 11.49 | 11.49 | 294,200 |
| May 25, 2023 | 11.47 | 11.48 | 11.34 | 11.41 | 11.41 | 271,400 |
| May 24, 2023 | 11.37 | 11.50 | 11.22 | 11.49 | 11.49 | 233,000 |
| May 23, 2023 | 11.30 | 11.58 | 11.28 | 11.41 | 11.41 | 327,100 |
| May 22, 2023 | 11.50 | 11.57 | 11.28 | 11.34 | 11.34 | 404,500 |
| May 19, 2023 | 11.67 | 11.72 | 11.40 | 11.50 | 11.50 | 367,400 |
| May 18, 2023 | 11.15 | 11.60 | 11.14 | 11.57 | 11.57 | 369,900 |
| May 17, 2023 | 10.77 | 11.27 | 10.73 | 11.26 | 11.26 | 351,700 |
| May 16, 2023 | 10.74 | 10.77 | 10.63 | 10.71 | 10.71 | 298,800 |
| May 15, 2023 | 10.66 | 10.86 | 10.66 | 10.77 | 10.77 | 263,000 |
| May 12, 2023 | 10.60 | 10.70 | 10.54 | 10.66 | 10.66 | 302,100 |
| May 11, 2023 | 10.50 | 10.61 | 10.38 | 10.58 | 10.58 | 372,400 |
| May 10, 2023 | 10.87 | 10.87 | 10.44 | 10.52 | 10.52 | 269,100 |
| May 9, 2023 | 10.60 | 10.81 | 10.50 | 10.75 | 10.75 | 304,500 |
| May 8, 2023 | 10.70 | 10.84 | 10.58 | 10.65 | 10.65 | 422,700 |
| May 5, 2023 | 10.86 | 10.98 | 10.60 | 10.70 | 10.70 | 468,500 |
| May 4, 2023 | 10.52 | 10.82 | 10.47 | 10.69 | 10.69 | 519,300 |
| May 3, 2023 | 11.12 | 11.22 | 10.38 | 10.56 | 10.56 | 745,800 |
| May 2, 2023 | 11.12 | 11.33 | 11.07 | 11.21 | 11.21 | 603,600 |
| May 1, 2023 | 11.15 | 11.36 | 11.02 | 11.16 | 11.16 | 398,100 |
| Apr 28, 2023 | 10.82 | 11.25 | 10.82 | 11.21 | 11.21 | 410,300 |
| Apr 27, 2023 | 10.69 | 10.82 | 10.60 | 10.74 | 10.74 | 343,900 |
| Apr 26, 2023 | 10.68 | 10.85 | 10.63 | 10.64 | 10.64 | 391,400 |
| Apr 25, 2023 | 10.78 | 10.88 | 10.68 | 10.71 | 10.71 | 336,100 |
| Apr 24, 2023 | 11.07 | 11.12 | 10.71 | 10.93 | 10.93 | 344,600 |
Related Tickers
DIN Dine Brands Global, Inc.
45.15
+2.10%
RRGB Red Robin Gourmet Burgers, Inc.
6.60
-0.60%
BJRI BJ's Restaurants, Inc.
32.59
+2.58%
BLMN Bloomin' Brands, Inc.
27.30
+1.81%
EAT Brinker International, Inc.
48.00
+3.87%
PZZA Papa John's International, Inc.
64.26
+1.65%
JACK Jack in the Box Inc.
58.41
-1.83%
LOCO El Pollo Loco Holdings, Inc.
8.46
+2.42%
CHUY Chuy's Holdings, Inc.
30.77
+1.28%
RICK RCI Hospitality Holdings, Inc.
50.96
+0.08%