Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 33 minutes

S&P Futures
3,732.50
+42.25(+1.14%)
Dow Futures
29,829.00
+291.00(+0.99%)
Nasdaq Futures
11,441.25
+155.50(+1.38%)
Russell 2000 Futures
1,739.40
+24.50(+1.43%)
Crude Oil
83.98
+0.35(+0.42%)
Gold
1,714.00
+12.00(+0.71%)

Advertisement

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.45

+3.44

(+4.91%)

At close: 04:00PM EDT

72.15

-1.30

(-1.77%)

After hours:

06:47PM EDT

Advertisement

Time Period:

Oct 04, 2021 - Oct 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	70.28	74.12	68.62	73.45	73.45	639,900
Sep 30, 2022	71.01	73.79	69.94	70.01	70.01	639,500
Sep 29, 2022	74.34	74.38	70.72	71.74	71.74	591,800
Sep 28, 2022	75.95	76.50	74.73	75.10	75.10	729,100
Sep 27, 2022	76.09	76.28	74.69	75.38	75.38	443,400
Sep 26, 2022	74.98	77.04	74.34	75.40	75.40	905,600
Sep 23, 2022	74.00	76.43	73.58	75.15	75.15	874,300
Sep 22, 2022	76.24	76.58	73.33	74.12	74.12	500,000
Sep 21, 2022	76.07	79.14	75.41	76.57	76.57	547,600
Sep 20, 2022	75.00	75.67	72.66	75.45	75.45	905,000
Sep 19, 2022	77.93	79.31	76.65	76.77	76.77	472,300
Sep 16, 2022	79.51	79.89	77.21	79.00	79.00	677,400
Sep 15, 2022	80.78	82.43	79.48	80.16	80.16	433,300
Sep 14, 2022	82.22	82.61	79.88	81.20	81.20	554,000
Sep 13, 2022	82.45	83.37	80.67	81.87	81.87	496,300
Sep 12, 2022	85.19	85.68	83.71	84.45	84.45	337,500
Sep 09, 2022	84.99	85.21	84.34	84.50	84.50	426,700
Sep 08, 2022	82.18	84.21	81.72	84.03	84.03	407,500
Sep 07, 2022	79.86	82.75	79.86	82.72	82.72	419,900
Sep 06, 2022	79.27	80.41	78.00	79.85	79.85	501,700
Sep 02, 2022	81.32	81.32	78.47	79.27	79.27	508,200
Sep 01, 2022	79.87	80.54	77.51	80.44	80.44	594,000
Aug 31, 2022	84.31	84.77	80.67	80.83	80.83	499,300
Aug 30, 2022	82.34	84.41	81.43	84.30	84.30	650,800
Aug 29, 2022	81.50	82.86	80.98	82.20	82.20	459,400
Aug 26, 2022	86.53	86.53	81.93	82.03	82.03	436,200
Aug 25, 2022	85.36	86.36	84.85	86.05	86.05	310,200
Aug 24, 2022	84.51	87.00	84.14	85.72	85.72	378,000
Aug 23, 2022	85.66	86.45	84.80	84.87	84.87	392,000
Aug 22, 2022	87.49	87.49	85.26	85.90	85.90	492,600
Aug 19, 2022	91.00	91.88	87.99	88.31	88.31	632,400
Aug 18, 2022	92.65	93.75	91.38	92.12	92.12	412,500
Aug 17, 2022	93.72	94.46	92.92	93.14	93.14	335,200
Aug 16, 2022	95.92	95.92	92.85	93.50	93.50	441,400
Aug 15, 2022	92.51	96.55	91.71	95.98	95.98	537,400
Aug 12, 2022	90.51	92.89	90.13	92.89	92.89	351,500
Aug 12, 2022	0.42 Dividend
Aug 11, 2022	91.29	92.89	90.31	90.50	90.08	566,100
Aug 10, 2022	92.27	92.50	90.36	90.83	90.41	586,100
Aug 09, 2022	91.98	92.63	89.87	90.73	90.31	504,200
Aug 08, 2022	92.08	94.13	92.08	93.26	92.83	534,400
Aug 05, 2022	92.00	93.16	90.71	91.95	91.52	825,000
Aug 04, 2022	95.89	95.89	91.55	93.89	93.45	980,800
Aug 03, 2022	95.60	97.40	94.79	96.77	96.32	626,000
Aug 02, 2022	93.18	95.99	93.12	94.82	94.38	505,400
Aug 01, 2022	94.92	97.61	94.12	94.27	93.83	695,900
Jul 29, 2022	90.50	96.05	89.24	95.89	95.44	1,238,300
Jul 28, 2022	85.38	90.15	85.13	90.04	89.62	766,800
Jul 27, 2022	84.87	85.79	84.29	85.31	84.91	385,600
Jul 26, 2022	83.89	84.67	83.04	83.89	83.50	379,600
Jul 25, 2022	86.94	87.22	83.85	84.62	84.23	365,000
Jul 22, 2022	86.98	87.42	85.63	86.21	85.81	285,700
Jul 21, 2022	85.80	87.78	85.41	86.76	86.36	406,300
Jul 20, 2022	86.10	88.29	85.83	87.19	86.79	438,900
Jul 19, 2022	83.05	86.28	82.23	85.92	85.52	405,600
Jul 18, 2022	84.54	85.20	81.80	81.87	81.49	510,300
Jul 15, 2022	83.44	86.12	83.04	84.70	84.31	459,500
Jul 14, 2022	84.40	85.36	80.21	82.17	81.79	424,000
Jul 13, 2022	82.99	86.22	82.99	85.49	85.09	364,000
Jul 12, 2022	85.93	86.87	84.42	84.63	84.24	374,800
Jul 11, 2022	86.52	86.85	85.08	85.66	85.26	230,300
Jul 08, 2022	87.03	87.97	85.59	86.70	86.30	471,100
Jul 07, 2022	86.09	88.06	85.34	87.22	86.82	512,000
Jul 06, 2022	85.80	85.98	83.43	85.16	84.76	358,700
Jul 05, 2022	85.34	86.47	84.10	85.47	85.07	469,900
Jul 01, 2022	83.08	86.92	83.08	86.60	86.20	426,200
Jun 30, 2022	84.56	84.88	83.04	83.52	83.13	438,100
Jun 29, 2022	84.43	85.48	82.94	85.16	84.76	339,000
Jun 28, 2022	84.87	85.33	84.03	84.05	83.66	371,300
Jun 27, 2022	83.53	84.75	82.80	84.56	84.17	417,200
Jun 24, 2022	83.61	84.55	82.55	83.62	83.23	880,000
Jun 23, 2022	81.35	83.86	81.35	83.61	83.22	323,500
Jun 22, 2022	80.51	82.18	80.13	81.25	80.87	388,600
Jun 21, 2022	81.49	82.69	80.92	81.99	81.61	281,100
Jun 17, 2022	82.18	83.23	80.35	80.73	80.36	482,400
Jun 16, 2022	81.61	81.86	80.05	81.29	80.91	578,800
Jun 15, 2022	83.56	84.62	82.59	83.33	82.94	428,000
Jun 14, 2022	83.52	85.98	82.71	82.99	82.60	555,700
Jun 13, 2022	81.23	84.49	80.73	83.62	83.23	579,400
Jun 10, 2022	85.64	86.50	83.10	83.48	83.09	546,300
Jun 09, 2022	87.57	88.58	86.79	87.39	86.98	303,000
Jun 08, 2022	88.54	90.03	87.28	88.13	87.72	331,800
Jun 07, 2022	87.99	90.46	87.99	89.22	88.81	308,000
Jun 06, 2022	88.50	89.38	87.23	89.17	88.76	342,500
Jun 03, 2022	89.75	90.83	87.67	87.83	87.42	531,600
Jun 02, 2022	88.23	91.86	88.23	90.90	90.48	477,600
Jun 01, 2022	88.50	89.45	87.49	88.70	88.29	564,900
May 31, 2022	87.08	88.91	86.80	88.01	87.60	614,100
May 27, 2022	85.01	88.24	84.77	88.01	87.60	586,900
May 26, 2022	82.43	86.10	82.29	84.98	84.59	675,100
May 25, 2022	78.03	84.00	77.32	83.05	82.66	916,000
May 24, 2022	76.70	78.06	75.27	77.87	77.51	484,800
May 23, 2022	77.77	78.63	75.18	77.77	77.41	488,500
May 20, 2022	78.36	78.42	74.46	77.00	76.64	495,400
May 19, 2022	76.20	77.88	75.75	77.37	77.01	562,000
May 18, 2022	80.10	80.10	75.51	76.42	76.07	653,100
May 17, 2022	83.16	83.23	80.49	81.05	80.67	291,200
May 16, 2022	81.27	81.96	79.58	81.61	81.23	652,100
May 13, 2022	80.32	83.02	80.32	81.66	81.28	409,500
May 13, 2022	0.35 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,732.50+42.25(+1.14%)

Dow Futures29,829.00+291.00(+0.99%)

Nasdaq Futures11,441.25+155.50(+1.38%)

Russell 2000 Futures1,739.40+24.50(+1.43%)

Crude Oil83.98+0.35(+0.42%)

Gold1,714.00+12.00(+0.71%)

Papa John's International, Inc. (PZZA)

S&P Futures
3,732.50
+42.25(+1.14%)

Dow Futures
29,829.00
+291.00(+0.99%)

Nasdaq Futures
11,441.25
+155.50(+1.38%)

Russell 2000 Futures
1,739.40
+24.50(+1.43%)

Crude Oil
83.98
+0.35(+0.42%)

Gold
1,714.00
+12.00(+0.71%)