U.S. markets open in 3 hours 32 minutes

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.34+0.74 (+0.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202193.2994.3492.3794.3494.34274,300
Apr 16, 202192.6693.9991.7393.6093.60271,900
Apr 15, 202194.5394.5392.3592.7292.72363,800
Apr 14, 202195.6395.8893.5793.7393.73245,900
Apr 13, 202194.0596.3392.2695.6095.60417,700
Apr 12, 202195.7095.7093.2293.8293.82475,700
Apr 09, 202192.9895.7392.3895.7095.70323,600
Apr 08, 202193.6294.4892.0992.8892.88489,000
Apr 07, 202191.4793.8290.2093.5893.58572,400
Apr 06, 202189.9591.9489.2091.2191.21556,800
Apr 05, 202189.0790.4288.0489.4789.47394,700
Apr 01, 202188.3689.7287.5688.4888.48582,900
Mar 31, 202186.7189.8486.7188.6488.64604,400
Mar 30, 202187.1887.9485.8286.7186.71351,500
Mar 29, 202188.1789.5286.0486.6186.61441,900
Mar 26, 202186.8188.5586.1288.4288.42372,200
Mar 25, 202186.3088.0385.0087.4087.40539,800
Mar 24, 202189.6890.1585.8085.9985.99464,600
Mar 23, 202188.3790.0687.9289.0489.04542,000
Mar 22, 202187.6389.1487.1188.5588.55387,300
Mar 19, 202186.7688.4186.0087.0887.08672,100
Mar 18, 202188.2088.8586.0886.5586.55372,400
Mar 17, 202187.6289.5486.5289.2789.27338,000
Mar 16, 202187.4189.5786.9388.0788.07350,800
Mar 15, 202187.4688.5686.7587.1487.14393,400
Mar 12, 202186.8687.5684.8987.1687.16415,900
Mar 11, 202185.9387.7684.9787.6187.61469,900
Mar 10, 202183.7485.3582.2684.3384.33350,700
Mar 09, 202180.9183.8480.4583.4383.43718,200
Mar 08, 202182.6783.1179.2179.3679.36629,000
Mar 05, 202183.2483.2478.4182.6782.67616,500
Mar 04, 202185.7886.0180.8382.6682.66565,600
Mar 03, 202190.5191.0485.0585.8485.84868,300
Mar 02, 202193.4094.0089.9590.2490.24641,000
Mar 01, 202191.5395.9590.7093.7993.79924,600
Feb 26, 202190.0093.7588.4590.1990.19839,500
Feb 25, 202193.0095.0085.5090.7590.752,685,800
Feb 24, 2021102.16103.68100.00102.64102.64416,500
Feb 23, 2021103.30103.3098.84101.90101.90479,300
Feb 22, 2021105.00105.55101.61103.66103.66572,100
Feb 19, 2021102.23104.24102.12103.68103.68270,700
Feb 18, 2021100.03102.7599.54101.66101.66512,900
Feb 17, 2021101.96102.9799.80100.40100.40362,600
Feb 16, 2021110.11110.11102.26102.54102.54522,000
Feb 12, 2021109.49110.33107.50109.14109.14263,100
Feb 11, 2021108.64109.32106.43109.13109.13427,500
Feb 10, 2021105.56109.14105.00108.33108.33456,400
Feb 09, 2021100.20105.30100.13104.67104.67320,300
Feb 08, 2021101.42102.0198.37100.26100.26609,600
Feb 05, 2021100.73102.4199.71101.80101.80431,700
Feb 05, 20210.225 Dividend
Feb 04, 202199.71101.2497.78100.50100.28392,700
Feb 03, 2021101.64101.7598.6399.8699.64485,900
Feb 02, 2021102.16103.48100.51101.39101.16340,600
Feb 01, 2021102.64103.2899.81101.64101.41418,600
Jan 29, 2021104.59107.34102.10102.28102.05496,400
Jan 28, 2021106.58108.36100.12104.59104.36787,200
Jan 27, 2021101.44107.93100.55107.23106.991,385,100
Jan 26, 202197.57103.0496.95102.04101.81474,500
Jan 25, 202198.6899.7296.0597.4497.22368,600
Jan 22, 202196.9198.9895.0298.8298.60391,400
Jan 21, 202197.9598.7895.5796.2296.00271,900
Jan 20, 202196.6998.6996.5598.0897.86389,700
Jan 19, 202195.1598.0094.4297.3697.14439,100
Jan 15, 202193.4995.8592.7595.2094.99344,900
Jan 14, 202194.7396.2993.1293.8593.64364,300
Jan 13, 202193.6395.0092.9393.7693.55278,000
Jan 12, 202193.3694.7592.5694.1493.93355,300
Jan 11, 202193.2494.4292.7693.3393.12309,100
Jan 08, 202194.0094.3992.4893.4793.26409,800
Jan 07, 202194.5395.5093.0593.7293.51426,900
Jan 06, 202189.7394.6989.1493.4093.19757,200
Jan 05, 202185.4890.5585.0790.1889.98723,800
Jan 04, 202185.2485.9183.2285.3485.15589,200
Dec 31, 202084.5285.4783.3484.8584.66305,900
Dec 30, 202085.9186.3384.4584.5284.33234,700
Dec 29, 202088.6088.9584.9985.5285.33361,000
Dec 28, 202087.9389.9186.9689.2089.00342,100
Dec 24, 202087.4988.2086.6987.5487.34145,500
Dec 23, 202086.4087.4485.7987.2687.06267,600
Dec 22, 202087.6388.4785.1286.5586.36344,900
Dec 21, 202089.2589.9386.2187.1586.95586,000
Dec 18, 202089.7191.1889.0290.4790.27997,400
Dec 17, 202087.4989.5286.3789.4589.25886,400
Dec 16, 202087.4589.7187.1387.3287.12505,100
Dec 15, 202086.6287.5785.6887.3487.14560,700
Dec 14, 202084.7185.9584.4385.6485.45336,000
Dec 11, 202083.7485.6183.1784.8384.64245,300
Dec 10, 202084.5185.4483.3084.2384.04304,600
Dec 09, 202085.4087.3983.8084.3584.16669,700
Dec 08, 202081.5885.6981.0285.4585.26556,600
Dec 07, 202081.0582.6080.1982.0681.88459,200
Dec 04, 202081.2982.2380.0680.8680.68283,400
Dec 03, 202080.0682.1079.6281.0380.85387,100
Dec 02, 202081.2681.2679.8580.4780.29360,500
Dec 01, 202080.8681.7479.5781.2881.10613,900
Nov 30, 202081.5381.5879.6780.3680.18420,600
Nov 27, 202080.5381.7880.5381.5581.37208,300
Nov 25, 202083.3283.3280.0880.2180.03548,400
Nov 24, 202081.5983.5080.3383.3283.13677,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...