PZZA - Papa John's International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201947.8249.3147.8249.2649.26605,000
Apr 17, 201948.7949.4447.7147.9547.95705,800
Apr 16, 201949.7649.9848.2048.7248.72827,700
Apr 15, 201950.0550.1449.4049.7449.74489,000
Apr 12, 201950.7150.7149.7150.1950.19624,500
Apr 11, 201950.3351.1150.2850.7150.71528,900
Apr 10, 201950.3550.6549.7450.4350.43459,500
Apr 09, 201949.7750.7149.3850.5250.52847,800
Apr 08, 201951.6251.8749.7449.8449.84716,900
Apr 05, 201951.1352.0050.6751.9351.93575,700
Apr 04, 201951.1551.4150.3751.2551.25885,000
Apr 03, 201952.0752.0750.9851.0551.05563,500
Apr 02, 201951.2751.8950.6251.7751.77778,200
Apr 01, 201953.4553.6551.0251.9051.90904,500
Mar 29, 201952.0753.4152.0152.9552.951,136,800
Mar 28, 201950.6052.3850.4351.9651.961,363,800
Mar 27, 201949.9950.8549.7350.4850.481,101,100
Mar 26, 201949.1749.7348.9149.2349.23904,000
Mar 25, 201949.6349.8548.2448.7648.761,207,600
Mar 22, 201948.7550.0048.2549.8049.803,488,200
Mar 21, 201947.0947.5646.6946.8946.89546,800
Mar 20, 201947.2747.6646.6247.1347.13449,400
Mar 19, 201947.3447.4246.1346.9846.98733,900
Mar 18, 201947.4447.6946.2847.3447.34592,500
Mar 15, 201946.5047.6546.2547.2047.201,636,000
Mar 14, 201946.3546.5445.4846.2346.23637,400
Mar 13, 201945.4347.0345.4346.3746.371,511,300
Mar 12, 201944.6046.2444.3045.4145.41749,300
Mar 11, 201944.7444.9744.3044.7044.70488,300
Mar 08, 201944.1144.8143.5144.7144.71496,300
Mar 07, 201944.6445.2443.9744.5244.52646,900
Mar 06, 201945.3945.5944.7444.8344.83916,800
Mar 05, 201944.4846.0043.4645.5645.561,760,500
Mar 04, 201943.4143.8642.6243.3943.39931,900
Mar 01, 201944.0745.5342.9543.3243.321,664,800
Feb 28, 201942.4643.7742.0143.7143.71982,000
Feb 27, 201942.5045.2942.1942.7642.762,893,200
Feb 26, 201941.9242.2841.4841.7941.791,513,800
Feb 25, 201942.3042.7941.4341.8741.87843,200
Feb 22, 201941.0742.0340.7041.9241.921,021,600
Feb 21, 201943.6343.6340.8941.0741.072,413,700
Feb 20, 201943.5843.9943.0743.4943.49604,700
Feb 19, 201944.0444.4843.2243.3143.311,387,800
Feb 15, 201944.0045.2943.5745.2645.261,076,300
Feb 14, 201943.1343.9843.0443.5143.51399,600
Feb 13, 201943.8344.1642.7343.2443.24850,400
Feb 12, 201944.0344.4743.4643.7543.75747,800
Feb 11, 201943.0343.9842.9743.8043.80846,800
Feb 08, 201942.9643.3942.2742.9842.981,033,600
Feb 08, 20190.225 Dividend
Feb 07, 201942.8744.0142.6543.6943.47864,800
Feb 06, 201943.8044.2542.5942.9342.711,360,200
Feb 05, 201942.0344.3941.8043.7543.523,401,700
Feb 04, 201941.3943.6041.3041.9741.757,884,600
Feb 01, 201941.8342.7138.2938.5138.316,877,900
Jan 31, 201942.2442.8042.0342.2942.07621,100
Jan 30, 201942.5043.1042.0142.1441.92714,200
Jan 29, 201942.6043.0041.6442.3342.11498,300
Jan 28, 201942.0043.1941.1842.6442.42695,000
Jan 25, 201945.9346.2042.1142.1841.961,361,800
Jan 24, 201944.7846.0444.2645.7045.46750,400
Jan 23, 201941.8945.2041.7344.8244.592,371,800
Jan 22, 201942.7542.8641.5141.6341.42448,200
Jan 18, 201943.1043.7042.3742.8642.64571,800
Jan 17, 201942.1843.0642.0742.9542.73623,900
Jan 16, 201942.2942.8941.9142.2041.98420,200
Jan 15, 201942.5842.9142.0142.4942.27441,400
Jan 14, 201942.4243.7642.0042.4242.20534,500
Jan 11, 201942.4142.7741.9942.5642.34420,000
Jan 10, 201942.4943.1142.1642.4842.26371,700
Jan 09, 201943.7644.0042.4942.6342.41550,600
Jan 08, 201943.0543.7442.4143.7243.49541,200
Jan 07, 201941.7143.0341.4542.7342.51553,500
Jan 04, 201940.7041.7840.2441.7441.53490,100
Jan 03, 201939.7940.9539.3440.3040.09359,100
Jan 02, 201939.6440.6638.9240.1339.92370,200
Dec 31, 201840.4440.9539.3139.8139.60667,000
Dec 28, 201841.0041.2840.0340.4340.22547,300
Dec 27, 201841.6641.7740.1940.8840.67360,100
Dec 26, 201840.7642.1840.5841.8541.63511,000
Dec 24, 201840.6941.0040.1040.6740.46351,700
Dec 21, 201842.4442.7140.7340.8240.61917,600
Dec 20, 201843.3243.4441.4842.2342.01481,000
Dec 19, 201844.7845.0642.8143.3443.12521,000
Dec 18, 201845.2145.3743.8244.4644.23637,800
Dec 17, 201845.4045.4044.0044.5344.30674,800
Dec 14, 201845.7946.1045.0645.4145.18537,000
Dec 13, 201845.0446.3644.7246.0645.82949,500
Dec 12, 201844.6645.5443.9444.8644.63522,400
Dec 11, 201844.6644.9443.2544.5244.29712,600
Dec 10, 201845.6646.0743.8944.0043.77748,200
Dec 07, 201845.6446.6245.0145.0844.85920,400
Dec 06, 201845.1746.2145.1745.8245.58738,200
Dec 04, 201846.6246.9945.3245.9145.671,086,900
Dec 03, 201848.3548.5146.4246.7746.53827,900
Nov 30, 201848.2048.7747.5147.9947.74736,100
Nov 29, 201847.8349.4147.8048.2047.951,268,200
Nov 28, 201850.7551.6547.4747.8847.632,713,800
Nov 27, 201857.3858.8548.6051.7751.506,225,600
Nov 26, 201857.7858.2057.1257.6757.37554,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...