Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

94.34+0.74 (+0.79%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2021	93.29	94.34	92.37	94.34	94.34	274,300
Apr 16, 2021	92.66	93.99	91.73	93.60	93.60	271,900
Apr 15, 2021	94.53	94.53	92.35	92.72	92.72	363,800
Apr 14, 2021	95.63	95.88	93.57	93.73	93.73	245,900
Apr 13, 2021	94.05	96.33	92.26	95.60	95.60	417,700
Apr 12, 2021	95.70	95.70	93.22	93.82	93.82	475,700
Apr 09, 2021	92.98	95.73	92.38	95.70	95.70	323,600
Apr 08, 2021	93.62	94.48	92.09	92.88	92.88	489,000
Apr 07, 2021	91.47	93.82	90.20	93.58	93.58	572,400
Apr 06, 2021	89.95	91.94	89.20	91.21	91.21	556,800
Apr 05, 2021	89.07	90.42	88.04	89.47	89.47	394,700
Apr 01, 2021	88.36	89.72	87.56	88.48	88.48	582,900
Mar 31, 2021	86.71	89.84	86.71	88.64	88.64	604,400
Mar 30, 2021	87.18	87.94	85.82	86.71	86.71	351,500
Mar 29, 2021	88.17	89.52	86.04	86.61	86.61	441,900
Mar 26, 2021	86.81	88.55	86.12	88.42	88.42	372,200
Mar 25, 2021	86.30	88.03	85.00	87.40	87.40	539,800
Mar 24, 2021	89.68	90.15	85.80	85.99	85.99	464,600
Mar 23, 2021	88.37	90.06	87.92	89.04	89.04	542,000
Mar 22, 2021	87.63	89.14	87.11	88.55	88.55	387,300
Mar 19, 2021	86.76	88.41	86.00	87.08	87.08	672,100
Mar 18, 2021	88.20	88.85	86.08	86.55	86.55	372,400
Mar 17, 2021	87.62	89.54	86.52	89.27	89.27	338,000
Mar 16, 2021	87.41	89.57	86.93	88.07	88.07	350,800
Mar 15, 2021	87.46	88.56	86.75	87.14	87.14	393,400
Mar 12, 2021	86.86	87.56	84.89	87.16	87.16	415,900
Mar 11, 2021	85.93	87.76	84.97	87.61	87.61	469,900
Mar 10, 2021	83.74	85.35	82.26	84.33	84.33	350,700
Mar 09, 2021	80.91	83.84	80.45	83.43	83.43	718,200
Mar 08, 2021	82.67	83.11	79.21	79.36	79.36	629,000
Mar 05, 2021	83.24	83.24	78.41	82.67	82.67	616,500
Mar 04, 2021	85.78	86.01	80.83	82.66	82.66	565,600
Mar 03, 2021	90.51	91.04	85.05	85.84	85.84	868,300
Mar 02, 2021	93.40	94.00	89.95	90.24	90.24	641,000
Mar 01, 2021	91.53	95.95	90.70	93.79	93.79	924,600
Feb 26, 2021	90.00	93.75	88.45	90.19	90.19	839,500
Feb 25, 2021	93.00	95.00	85.50	90.75	90.75	2,685,800
Feb 24, 2021	102.16	103.68	100.00	102.64	102.64	416,500
Feb 23, 2021	103.30	103.30	98.84	101.90	101.90	479,300
Feb 22, 2021	105.00	105.55	101.61	103.66	103.66	572,100
Feb 19, 2021	102.23	104.24	102.12	103.68	103.68	270,700
Feb 18, 2021	100.03	102.75	99.54	101.66	101.66	512,900
Feb 17, 2021	101.96	102.97	99.80	100.40	100.40	362,600
Feb 16, 2021	110.11	110.11	102.26	102.54	102.54	522,000
Feb 12, 2021	109.49	110.33	107.50	109.14	109.14	263,100
Feb 11, 2021	108.64	109.32	106.43	109.13	109.13	427,500
Feb 10, 2021	105.56	109.14	105.00	108.33	108.33	456,400
Feb 09, 2021	100.20	105.30	100.13	104.67	104.67	320,300
Feb 08, 2021	101.42	102.01	98.37	100.26	100.26	609,600
Feb 05, 2021	100.73	102.41	99.71	101.80	101.80	431,700
Feb 05, 2021	0.225 Dividend
Feb 04, 2021	99.71	101.24	97.78	100.50	100.28	392,700
Feb 03, 2021	101.64	101.75	98.63	99.86	99.64	485,900
Feb 02, 2021	102.16	103.48	100.51	101.39	101.16	340,600
Feb 01, 2021	102.64	103.28	99.81	101.64	101.41	418,600
Jan 29, 2021	104.59	107.34	102.10	102.28	102.05	496,400
Jan 28, 2021	106.58	108.36	100.12	104.59	104.36	787,200
Jan 27, 2021	101.44	107.93	100.55	107.23	106.99	1,385,100
Jan 26, 2021	97.57	103.04	96.95	102.04	101.81	474,500
Jan 25, 2021	98.68	99.72	96.05	97.44	97.22	368,600
Jan 22, 2021	96.91	98.98	95.02	98.82	98.60	391,400
Jan 21, 2021	97.95	98.78	95.57	96.22	96.00	271,900
Jan 20, 2021	96.69	98.69	96.55	98.08	97.86	389,700
Jan 19, 2021	95.15	98.00	94.42	97.36	97.14	439,100
Jan 15, 2021	93.49	95.85	92.75	95.20	94.99	344,900
Jan 14, 2021	94.73	96.29	93.12	93.85	93.64	364,300
Jan 13, 2021	93.63	95.00	92.93	93.76	93.55	278,000
Jan 12, 2021	93.36	94.75	92.56	94.14	93.93	355,300
Jan 11, 2021	93.24	94.42	92.76	93.33	93.12	309,100
Jan 08, 2021	94.00	94.39	92.48	93.47	93.26	409,800
Jan 07, 2021	94.53	95.50	93.05	93.72	93.51	426,900
Jan 06, 2021	89.73	94.69	89.14	93.40	93.19	757,200
Jan 05, 2021	85.48	90.55	85.07	90.18	89.98	723,800
Jan 04, 2021	85.24	85.91	83.22	85.34	85.15	589,200
Dec 31, 2020	84.52	85.47	83.34	84.85	84.66	305,900
Dec 30, 2020	85.91	86.33	84.45	84.52	84.33	234,700
Dec 29, 2020	88.60	88.95	84.99	85.52	85.33	361,000
Dec 28, 2020	87.93	89.91	86.96	89.20	89.00	342,100
Dec 24, 2020	87.49	88.20	86.69	87.54	87.34	145,500
Dec 23, 2020	86.40	87.44	85.79	87.26	87.06	267,600
Dec 22, 2020	87.63	88.47	85.12	86.55	86.36	344,900
Dec 21, 2020	89.25	89.93	86.21	87.15	86.95	586,000
Dec 18, 2020	89.71	91.18	89.02	90.47	90.27	997,400
Dec 17, 2020	87.49	89.52	86.37	89.45	89.25	886,400
Dec 16, 2020	87.45	89.71	87.13	87.32	87.12	505,100
Dec 15, 2020	86.62	87.57	85.68	87.34	87.14	560,700
Dec 14, 2020	84.71	85.95	84.43	85.64	85.45	336,000
Dec 11, 2020	83.74	85.61	83.17	84.83	84.64	245,300
Dec 10, 2020	84.51	85.44	83.30	84.23	84.04	304,600
Dec 09, 2020	85.40	87.39	83.80	84.35	84.16	669,700
Dec 08, 2020	81.58	85.69	81.02	85.45	85.26	556,600
Dec 07, 2020	81.05	82.60	80.19	82.06	81.88	459,200
Dec 04, 2020	81.29	82.23	80.06	80.86	80.68	283,400
Dec 03, 2020	80.06	82.10	79.62	81.03	80.85	387,100
Dec 02, 2020	81.26	81.26	79.85	80.47	80.29	360,500
Dec 01, 2020	80.86	81.74	79.57	81.28	81.10	613,900
Nov 30, 2020	81.53	81.58	79.67	80.36	80.18	420,600
Nov 27, 2020	80.53	81.78	80.53	81.55	81.37	208,300
Nov 25, 2020	83.32	83.32	80.08	80.21	80.03	548,400
Nov 24, 2020	81.59	83.50	80.33	83.32	83.13	677,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,138.25-17.25(-0.42%)

Dow Futures33,809.00-149.00(-0.44%)

Nasdaq Futures13,837.00-60.25(-0.43%)

Papa John's International, Inc. (PZZA)

S&P Futures
4,138.25
-17.25(-0.42%)

Dow Futures
33,809.00
-149.00(-0.44%)

Nasdaq Futures
13,837.00
-60.25(-0.43%)