PZZA - Papa John's International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201950.4851.1350.1650.7450.74582,600
Jun 13, 201949.4950.7449.2250.5050.50519,000
Jun 12, 201949.4149.9049.2249.3549.35215,000
Jun 11, 201949.2049.9749.2049.4149.41492,200
Jun 10, 201950.8551.1948.4949.2049.20565,600
Jun 07, 201950.6751.2549.7250.5850.58448,300
Jun 06, 201949.1451.1649.1450.5950.59679,100
Jun 05, 201948.6449.4648.0449.2849.28653,700
Jun 04, 201948.8349.6647.5448.3948.39918,500
Jun 03, 201948.3548.8748.2648.6748.67746,500
May 31, 201947.2048.6347.0048.4748.47923,900
May 30, 201946.6548.7146.3947.6947.691,060,900
May 29, 201946.8447.0646.1446.5046.50767,800
May 28, 201946.9848.0046.7847.1447.14819,100
May 24, 201946.8547.8646.4246.7146.71855,800
May 23, 201946.6147.5746.2346.7846.78898,000
May 22, 201947.1648.2046.8447.1547.15791,600
May 21, 201948.2348.3747.0547.4247.421,564,300
May 20, 201947.5648.0046.5047.3547.35833,300
May 17, 201948.0648.5447.5447.8247.82753,600
May 16, 201950.1250.3348.1248.1748.171,319,100
May 15, 201950.9551.1050.0950.1550.15793,100
May 14, 201951.0552.0250.6050.6750.67417,600
May 13, 201951.8152.0450.0450.8850.88560,100
May 10, 201952.7453.3352.3152.4752.47607,600
May 10, 20190.225 Dividend
May 09, 201951.7953.4851.7953.2152.991,031,900
May 08, 201954.5154.6651.8252.2652.042,454,400
May 07, 201953.2053.5550.8851.4151.191,834,100
May 06, 201952.4853.4852.2553.4853.251,058,300
May 03, 201952.3653.2952.0353.0652.84449,500
May 02, 201951.6052.4851.3452.2552.03524,100
May 01, 201951.3152.2851.2251.4851.26456,200
Apr 30, 201951.9452.3650.8851.1650.94511,300
Apr 29, 201951.3252.1851.1051.8751.65541,100
Apr 26, 201950.7551.5450.4451.3951.17599,900
Apr 25, 201950.4051.0749.7150.7550.54481,100
Apr 24, 201949.1051.4748.9250.5250.311,056,600
Apr 23, 201949.3550.0048.2648.9048.69734,000
Apr 22, 201949.2649.7548.7249.2449.03520,200
Apr 18, 201947.8249.3147.8249.2649.05605,000
Apr 17, 201948.7949.4447.7147.9547.75705,800
Apr 16, 201949.7649.9848.2048.7248.51827,700
Apr 15, 201950.0550.1449.4049.7449.53489,000
Apr 12, 201950.7150.7149.7150.1949.98624,500
Apr 11, 201950.3351.1150.2850.7150.50528,900
Apr 10, 201950.3550.6549.7450.4350.22459,500
Apr 09, 201949.7750.7149.3850.5250.31847,800
Apr 08, 201951.6251.8749.7449.8449.63716,900
Apr 05, 201951.1352.0050.6751.9351.71575,700
Apr 04, 201951.1551.4150.3751.2551.03885,000
Apr 03, 201952.0752.0750.9851.0550.83563,500
Apr 02, 201951.2751.8950.6251.7751.55778,200
Apr 01, 201953.4553.6551.0251.9051.68904,500
Mar 29, 201952.0753.4152.0152.9552.731,136,800
Mar 28, 201950.6052.3850.4351.9651.741,363,800
Mar 27, 201949.9950.8549.7350.4850.271,101,100
Mar 26, 201949.1749.7348.9149.2349.02904,000
Mar 25, 201949.6349.8548.2448.7648.551,207,600
Mar 22, 201948.7550.0048.2549.8049.593,488,200
Mar 21, 201947.0947.5646.6946.8946.69546,800
Mar 20, 201947.2747.6646.6247.1346.93449,400
Mar 19, 201947.3447.4246.1346.9846.78733,900
Mar 18, 201947.4447.6946.2847.3447.14592,500
Mar 15, 201946.5047.6546.2547.2047.001,636,000
Mar 14, 201946.3546.5445.4846.2346.03637,400
Mar 13, 201945.4347.0345.4346.3746.171,511,300
Mar 12, 201944.6046.2444.3045.4145.22749,300
Mar 11, 201944.7444.9744.3044.7044.51488,300
Mar 08, 201944.1144.8143.5144.7144.52496,300
Mar 07, 201944.6445.2443.9744.5244.33646,900
Mar 06, 201945.3945.5944.7444.8344.64916,800
Mar 05, 201944.4846.0043.4645.5645.371,760,500
Mar 04, 201943.4143.8642.6243.3943.21931,900
Mar 01, 201944.0745.5342.9543.3243.141,664,800
Feb 28, 201942.4643.7742.0143.7143.53982,000
Feb 27, 201942.5045.2942.1942.7642.582,893,200
Feb 26, 201941.9242.2841.4841.7941.611,513,800
Feb 25, 201942.3042.7941.4341.8741.69843,200
Feb 22, 201941.0742.0340.7041.9241.741,021,600
Feb 21, 201943.6343.6340.8941.0740.902,413,700
Feb 20, 201943.5843.9943.0743.4943.31604,700
Feb 19, 201944.0444.4843.2243.3143.131,387,800
Feb 15, 201944.0045.2943.5745.2645.071,076,300
Feb 14, 201943.1343.9843.0443.5143.33399,600
Feb 13, 201943.8344.1642.7343.2443.06850,400
Feb 12, 201944.0344.4743.4643.7543.57747,800
Feb 11, 201943.0343.9842.9743.8043.61846,800
Feb 08, 201942.9643.3942.2742.9842.801,033,600
Feb 08, 20190.225 Dividend
Feb 07, 201942.8744.0142.6543.6943.28864,800
Feb 06, 201943.8044.2542.5942.9342.531,360,200
Feb 05, 201942.0344.3941.8043.7543.343,401,700
Feb 04, 201941.3943.6041.3041.9741.587,884,600
Feb 01, 201941.8342.7138.2938.5138.156,877,900
Jan 31, 201942.2442.8042.0342.2941.89621,100
Jan 30, 201942.5043.1042.0142.1441.75714,200
Jan 29, 201942.6043.0041.6442.3341.93498,300
Jan 28, 201942.0043.1941.1842.6442.24695,000
Jan 25, 201945.9346.2042.1142.1841.791,361,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...