PZZA - Papa John's International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201855.9556.3655.0955.5655.56203,657
Nov 12, 201854.9156.8454.4755.9155.91698,300
Nov 09, 201855.2855.7054.1055.2155.21765,000
Nov 08, 201855.4056.6054.4555.4055.40689,900
Nov 08, 20180.225 Dividend
Nov 07, 201854.0157.0654.0056.4056.181,782,200
Nov 06, 201854.2755.0852.8253.4753.261,604,900
Nov 05, 201855.2755.4954.3654.5254.30513,300
Nov 02, 201854.9555.7353.7254.9454.72700,800
Nov 01, 201854.8355.6854.6354.7654.54573,100
Oct 31, 201853.9955.4553.3554.5454.321,018,100
Oct 30, 201848.9853.8648.4153.6653.453,082,400
Oct 29, 201851.6651.9648.2648.8748.68941,800
Oct 26, 201852.3052.3050.7651.1850.98603,600
Oct 25, 201852.2953.3451.9952.5952.38507,200
Oct 24, 201851.9553.0351.7651.8651.65499,800
Oct 23, 201851.6752.5251.2451.9751.76510,400
Oct 22, 201853.8453.9652.1252.2051.99557,400
Oct 19, 201853.0653.8552.2852.4452.23702,300
Oct 18, 201853.8154.4153.1653.4253.21712,800
Oct 17, 201852.2853.9651.9753.8253.61728,300
Oct 16, 201852.1752.8751.4152.3452.13970,500
Oct 15, 201853.7253.8251.9852.0151.80746,800
Oct 12, 201852.8953.4251.5352.9152.701,361,300
Oct 11, 201853.8053.9552.1952.4252.211,229,100
Oct 10, 201854.4254.8553.3754.0153.791,474,600
Oct 09, 201853.5754.9753.4654.9054.683,610,000
Oct 08, 201849.1550.5549.1550.4250.22693,900
Oct 05, 201850.1650.7349.3650.3550.15680,100
Oct 04, 201849.5650.9349.5650.5050.301,076,800
Oct 03, 201850.0050.7749.7549.7849.58732,100
Oct 02, 201850.6850.9049.2650.1549.951,022,200
Oct 01, 201851.7951.9548.8049.2749.071,365,600
Sep 28, 201851.1651.4250.7251.2851.081,304,600
Sep 27, 201850.3251.1549.9451.0650.861,662,000
Sep 26, 201846.3951.2745.7050.1449.949,316,100
Sep 25, 201846.3947.0146.1946.2146.03772,700
Sep 24, 201846.0846.3744.9146.3246.141,181,800
Sep 21, 201846.8347.4046.2146.2346.051,201,800
Sep 20, 201846.8947.3946.3946.7146.52990,500
Sep 19, 201846.2646.7646.2046.6046.41811,700
Sep 18, 201846.3346.6646.2546.3346.15798,700
Sep 17, 201846.8446.8446.2146.3846.19762,100
Sep 14, 201846.9247.0046.2246.8446.65596,800
Sep 13, 201846.6647.0046.2846.9846.79490,600
Sep 12, 201846.7546.9746.3646.3946.20799,300
Sep 11, 201846.2647.2046.0146.7546.561,182,500
Sep 10, 201845.9546.5945.4446.5046.31944,800
Sep 07, 201845.4946.3045.0745.9145.731,013,900
Sep 06, 201846.2246.4445.9546.1846.00564,800
Sep 05, 201845.7846.2045.5046.0245.84712,200
Sep 04, 201846.1446.3545.4345.7945.61902,500
Aug 31, 201845.9246.9545.8746.1245.94909,600
Aug 30, 201846.7846.8845.8846.1245.941,046,700
Aug 29, 201846.0946.9446.0046.5446.351,976,100
Aug 28, 201845.3246.0045.2145.8445.661,440,500
Aug 27, 201845.2445.4544.5245.0144.831,947,700
Aug 24, 201842.7245.2942.5944.7044.524,845,000
Aug 23, 201842.7543.2342.4242.7342.56604,700
Aug 22, 201842.5743.5442.3042.7442.57981,900
Aug 21, 201842.5144.6342.2042.9242.752,238,600
Aug 20, 201843.7944.3042.4642.7242.551,155,700
Aug 17, 201843.4244.8443.1243.9343.752,025,500
Aug 16, 201842.5243.8142.3343.7243.551,321,900
Aug 15, 201843.7043.8242.3042.5842.411,655,600
Aug 14, 201842.2243.4541.8243.0042.832,320,500
Aug 13, 201841.3042.4340.3641.8141.642,796,100
Aug 10, 201841.0342.1940.1840.2640.101,936,800
Aug 10, 20180.225 Dividend
Aug 09, 201839.3042.5939.1541.4541.064,625,600
Aug 08, 201838.8541.0438.0538.9438.577,690,700
Aug 07, 201842.3242.4840.9741.0740.683,035,200
Aug 06, 201842.0542.5441.4442.3341.931,587,800
Aug 03, 201842.4643.2941.7842.2941.891,972,400
Aug 02, 201842.2742.7041.4342.3641.962,013,900
Aug 01, 201842.7642.8441.9342.2741.871,517,500
Jul 31, 201841.8342.5340.6541.9641.572,027,700
Jul 30, 201843.0443.9841.8142.0641.662,225,900
Jul 27, 201844.6344.6342.4043.1242.712,063,500
Jul 26, 201844.7645.4543.9544.4544.031,825,300
Jul 25, 201846.1446.2343.9344.6844.263,136,400
Jul 24, 201846.6247.3845.4645.9745.543,332,500
Jul 23, 201849.2050.2446.0646.5646.126,655,500
Jul 20, 201851.2752.3651.0151.5951.111,366,500
Jul 19, 201853.2053.8850.7051.0050.522,714,100
Jul 18, 201851.6455.1750.7953.6053.105,659,900
Jul 17, 201851.0551.7550.6051.5451.06876,300
Jul 16, 201852.9953.0050.1551.4150.932,771,100
Jul 13, 201853.7255.5253.1853.5553.052,186,800
Jul 12, 201850.9055.8350.6153.6753.176,267,800
Jul 11, 201850.6751.1147.8048.3347.883,289,700
Jul 10, 201851.1251.2450.2050.7950.31411,500
Jul 09, 201851.3151.9751.1651.1850.70457,900
Jul 06, 201851.1551.9951.1251.2750.79345,100
Jul 05, 201850.6451.1450.0251.0650.58598,800
Jul 03, 201850.3850.9850.1250.3449.87249,000
Jul 02, 201850.4750.6349.4450.0649.59705,000
Jun 29, 201851.8851.8850.5550.7250.24679,600
Jun 28, 201851.0151.9350.3951.7651.27586,100
Jun 27, 201851.0951.7050.9151.0950.61777,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...