Mail

PZZA - Papa John's International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	47.82	49.31	47.82	49.26	49.26	605,000
Apr 17, 2019	48.79	49.44	47.71	47.95	47.95	705,800
Apr 16, 2019	49.76	49.98	48.20	48.72	48.72	827,700
Apr 15, 2019	50.05	50.14	49.40	49.74	49.74	489,000
Apr 12, 2019	50.71	50.71	49.71	50.19	50.19	624,500
Apr 11, 2019	50.33	51.11	50.28	50.71	50.71	528,900
Apr 10, 2019	50.35	50.65	49.74	50.43	50.43	459,500
Apr 09, 2019	49.77	50.71	49.38	50.52	50.52	847,800
Apr 08, 2019	51.62	51.87	49.74	49.84	49.84	716,900
Apr 05, 2019	51.13	52.00	50.67	51.93	51.93	575,700
Apr 04, 2019	51.15	51.41	50.37	51.25	51.25	885,000
Apr 03, 2019	52.07	52.07	50.98	51.05	51.05	563,500
Apr 02, 2019	51.27	51.89	50.62	51.77	51.77	778,200
Apr 01, 2019	53.45	53.65	51.02	51.90	51.90	904,500
Mar 29, 2019	52.07	53.41	52.01	52.95	52.95	1,136,800
Mar 28, 2019	50.60	52.38	50.43	51.96	51.96	1,363,800
Mar 27, 2019	49.99	50.85	49.73	50.48	50.48	1,101,100
Mar 26, 2019	49.17	49.73	48.91	49.23	49.23	904,000
Mar 25, 2019	49.63	49.85	48.24	48.76	48.76	1,207,600
Mar 22, 2019	48.75	50.00	48.25	49.80	49.80	3,488,200
Mar 21, 2019	47.09	47.56	46.69	46.89	46.89	546,800
Mar 20, 2019	47.27	47.66	46.62	47.13	47.13	449,400
Mar 19, 2019	47.34	47.42	46.13	46.98	46.98	733,900
Mar 18, 2019	47.44	47.69	46.28	47.34	47.34	592,500
Mar 15, 2019	46.50	47.65	46.25	47.20	47.20	1,636,000
Mar 14, 2019	46.35	46.54	45.48	46.23	46.23	637,400
Mar 13, 2019	45.43	47.03	45.43	46.37	46.37	1,511,300
Mar 12, 2019	44.60	46.24	44.30	45.41	45.41	749,300
Mar 11, 2019	44.74	44.97	44.30	44.70	44.70	488,300
Mar 08, 2019	44.11	44.81	43.51	44.71	44.71	496,300
Mar 07, 2019	44.64	45.24	43.97	44.52	44.52	646,900
Mar 06, 2019	45.39	45.59	44.74	44.83	44.83	916,800
Mar 05, 2019	44.48	46.00	43.46	45.56	45.56	1,760,500
Mar 04, 2019	43.41	43.86	42.62	43.39	43.39	931,900
Mar 01, 2019	44.07	45.53	42.95	43.32	43.32	1,664,800
Feb 28, 2019	42.46	43.77	42.01	43.71	43.71	982,000
Feb 27, 2019	42.50	45.29	42.19	42.76	42.76	2,893,200
Feb 26, 2019	41.92	42.28	41.48	41.79	41.79	1,513,800
Feb 25, 2019	42.30	42.79	41.43	41.87	41.87	843,200
Feb 22, 2019	41.07	42.03	40.70	41.92	41.92	1,021,600
Feb 21, 2019	43.63	43.63	40.89	41.07	41.07	2,413,700
Feb 20, 2019	43.58	43.99	43.07	43.49	43.49	604,700
Feb 19, 2019	44.04	44.48	43.22	43.31	43.31	1,387,800
Feb 15, 2019	44.00	45.29	43.57	45.26	45.26	1,076,300
Feb 14, 2019	43.13	43.98	43.04	43.51	43.51	399,600
Feb 13, 2019	43.83	44.16	42.73	43.24	43.24	850,400
Feb 12, 2019	44.03	44.47	43.46	43.75	43.75	747,800
Feb 11, 2019	43.03	43.98	42.97	43.80	43.80	846,800
Feb 08, 2019	42.96	43.39	42.27	42.98	42.98	1,033,600
Feb 08, 2019	0.225 Dividend
Feb 07, 2019	42.87	44.01	42.65	43.69	43.47	864,800
Feb 06, 2019	43.80	44.25	42.59	42.93	42.71	1,360,200
Feb 05, 2019	42.03	44.39	41.80	43.75	43.52	3,401,700
Feb 04, 2019	41.39	43.60	41.30	41.97	41.75	7,884,600
Feb 01, 2019	41.83	42.71	38.29	38.51	38.31	6,877,900
Jan 31, 2019	42.24	42.80	42.03	42.29	42.07	621,100
Jan 30, 2019	42.50	43.10	42.01	42.14	41.92	714,200
Jan 29, 2019	42.60	43.00	41.64	42.33	42.11	498,300
Jan 28, 2019	42.00	43.19	41.18	42.64	42.42	695,000
Jan 25, 2019	45.93	46.20	42.11	42.18	41.96	1,361,800
Jan 24, 2019	44.78	46.04	44.26	45.70	45.46	750,400
Jan 23, 2019	41.89	45.20	41.73	44.82	44.59	2,371,800
Jan 22, 2019	42.75	42.86	41.51	41.63	41.42	448,200
Jan 18, 2019	43.10	43.70	42.37	42.86	42.64	571,800
Jan 17, 2019	42.18	43.06	42.07	42.95	42.73	623,900
Jan 16, 2019	42.29	42.89	41.91	42.20	41.98	420,200
Jan 15, 2019	42.58	42.91	42.01	42.49	42.27	441,400
Jan 14, 2019	42.42	43.76	42.00	42.42	42.20	534,500
Jan 11, 2019	42.41	42.77	41.99	42.56	42.34	420,000
Jan 10, 2019	42.49	43.11	42.16	42.48	42.26	371,700
Jan 09, 2019	43.76	44.00	42.49	42.63	42.41	550,600
Jan 08, 2019	43.05	43.74	42.41	43.72	43.49	541,200
Jan 07, 2019	41.71	43.03	41.45	42.73	42.51	553,500
Jan 04, 2019	40.70	41.78	40.24	41.74	41.53	490,100
Jan 03, 2019	39.79	40.95	39.34	40.30	40.09	359,100
Jan 02, 2019	39.64	40.66	38.92	40.13	39.92	370,200
Dec 31, 2018	40.44	40.95	39.31	39.81	39.60	667,000
Dec 28, 2018	41.00	41.28	40.03	40.43	40.22	547,300
Dec 27, 2018	41.66	41.77	40.19	40.88	40.67	360,100
Dec 26, 2018	40.76	42.18	40.58	41.85	41.63	511,000
Dec 24, 2018	40.69	41.00	40.10	40.67	40.46	351,700
Dec 21, 2018	42.44	42.71	40.73	40.82	40.61	917,600
Dec 20, 2018	43.32	43.44	41.48	42.23	42.01	481,000
Dec 19, 2018	44.78	45.06	42.81	43.34	43.12	521,000
Dec 18, 2018	45.21	45.37	43.82	44.46	44.23	637,800
Dec 17, 2018	45.40	45.40	44.00	44.53	44.30	674,800
Dec 14, 2018	45.79	46.10	45.06	45.41	45.18	537,000
Dec 13, 2018	45.04	46.36	44.72	46.06	45.82	949,500
Dec 12, 2018	44.66	45.54	43.94	44.86	44.63	522,400
Dec 11, 2018	44.66	44.94	43.25	44.52	44.29	712,600
Dec 10, 2018	45.66	46.07	43.89	44.00	43.77	748,200
Dec 07, 2018	45.64	46.62	45.01	45.08	44.85	920,400
Dec 06, 2018	45.17	46.21	45.17	45.82	45.58	738,200
Dec 04, 2018	46.62	46.99	45.32	45.91	45.67	1,086,900
Dec 03, 2018	48.35	48.51	46.42	46.77	46.53	827,900
Nov 30, 2018	48.20	48.77	47.51	47.99	47.74	736,100
Nov 29, 2018	47.83	49.41	47.80	48.20	47.95	1,268,200
Nov 28, 2018	50.75	51.65	47.47	47.88	47.63	2,713,800
Nov 27, 2018	57.38	58.85	48.60	51.77	51.50	6,225,600
Nov 26, 2018	57.78	58.20	57.12	57.67	57.37	554,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...