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
Dec 06, 2019	59.73	60.53	59.16	60.46	60.46	623,900
Dec 05, 2019	60.36	60.64	59.48	59.70	59.70	337,000
Dec 04, 2019	60.43	60.80	59.31	60.20	60.20	641,000
Dec 03, 2019	62.06	62.09	59.92	60.15	60.15	889,300
Dec 02, 2019	63.58	63.98	62.56	62.82	62.82	548,200
Nov 29, 2019	62.94	64.06	62.46	63.28	63.28	468,600
Nov 27, 2019	61.38	63.06	61.28	63.05	63.05	462,700
Nov 26, 2019	61.75	62.12	60.88	61.59	61.59	560,200
Nov 25, 2019	61.55	62.12	60.97	61.83	61.83	511,500
Nov 22, 2019	62.17	62.17	61.28	61.51	61.51	438,100
Nov 21, 2019	60.64	61.90	59.22	61.50	61.50	647,600
Nov 20, 2019	59.32	60.52	59.22	60.25	60.25	1,416,600
Nov 19, 2019	59.85	60.28	59.44	59.64	59.64	535,300
Nov 18, 2019	59.63	60.07	59.22	59.74	59.74	900,400
Nov 15, 2019	61.94	61.94	59.52	59.70	59.70	1,824,800
Nov 14, 2019	63.24	63.29	61.01	61.71	61.71	1,284,600
Nov 13, 2019	62.14	63.57	61.05	63.21	63.21	820,200
Nov 12, 2019	62.61	63.07	62.21	62.62	62.62	500,000
Nov 11, 2019	61.58	62.92	61.55	62.61	62.61	666,100
Nov 08, 2019	62.58	63.29	60.68	61.76	61.76	1,218,500
Nov 07, 2019	61.09	62.80	60.05	62.58	62.58	1,185,600
Nov 07, 2019	0.225 Dividend
Nov 06, 2019	59.09	62.05	58.70	61.14	60.92	2,674,100
Nov 05, 2019	57.42	58.41	56.87	57.19	56.98	1,349,600
Nov 04, 2019	56.89	57.56	55.60	57.26	57.05	1,548,200
Nov 01, 2019	58.97	59.71	57.84	57.98	57.77	1,501,000
Oct 31, 2019	59.10	59.47	58.40	58.55	58.33	835,100
Oct 30, 2019	58.87	59.41	58.14	59.02	58.80	1,289,900
Oct 29, 2019	58.29	59.62	57.89	59.42	59.20	1,068,900
Oct 28, 2019	57.48	58.26	56.81	57.96	57.75	825,500
Oct 25, 2019	57.55	57.90	57.24	57.42	57.21	847,800
Oct 24, 2019	56.96	58.05	56.61	57.91	57.70	757,000
Oct 23, 2019	56.75	57.65	56.23	57.06	56.85	758,600
Oct 22, 2019	56.24	57.71	56.19	56.98	56.77	882,600
Oct 21, 2019	55.05	56.74	55.05	56.53	56.32	826,500
Oct 18, 2019	55.43	56.12	54.47	54.53	54.33	831,400
Oct 17, 2019	54.97	55.95	54.17	55.38	55.18	576,500
Oct 16, 2019	53.19	55.55	52.75	54.98	54.78	984,900
Oct 15, 2019	52.48	53.35	51.79	53.08	52.88	707,000
Oct 14, 2019	53.14	53.14	52.17	52.34	52.15	519,400
Oct 11, 2019	53.44	53.75	52.58	53.22	53.02	865,700
Oct 10, 2019	52.99	53.63	52.47	52.88	52.69	705,100
Oct 09, 2019	52.26	52.99	51.91	52.52	52.33	449,100
Oct 08, 2019	53.11	53.76	50.98	51.85	51.66	1,569,200
Oct 07, 2019	52.95	54.38	52.85	54.00	53.80	830,900
Oct 04, 2019	53.52	53.86	51.89	53.19	52.99	853,900
Oct 03, 2019	52.32	53.62	52.30	53.61	53.41	827,500
Oct 02, 2019	52.45	52.86	52.19	52.39	52.20	986,000
Oct 01, 2019	52.67	53.11	52.43	52.58	52.39	1,025,800
Sep 30, 2019	51.71	52.58	51.43	52.35	52.16	1,052,000
Sep 27, 2019	51.21	51.86	51.01	51.84	51.65	714,300
Sep 26, 2019	51.22	51.50	50.61	51.16	50.97	648,000
Sep 25, 2019	50.31	51.57	50.11	51.23	51.04	684,900
Sep 24, 2019	50.90	51.41	49.80	50.47	50.28	642,200
Sep 23, 2019	52.18	52.27	50.46	50.96	50.77	635,700
Sep 20, 2019	52.40	52.98	51.89	52.05	51.86	716,300
Sep 19, 2019	52.06	52.92	52.01	52.44	52.25	583,800
Sep 18, 2019	51.87	52.98	51.29	51.96	51.77	616,100
Sep 17, 2019	53.22	53.50	51.79	52.01	51.82	716,200
Sep 16, 2019	51.68	52.90	51.68	52.72	52.53	646,300
Sep 13, 2019	52.01	52.70	51.63	52.24	52.05	904,900
Sep 12, 2019	53.44	54.22	51.83	52.04	51.85	1,690,000
Sep 11, 2019	51.63	53.46	51.10	53.43	53.23	1,074,800
Sep 10, 2019	50.82	51.72	50.02	51.69	51.50	836,500
Sep 09, 2019	49.67	51.07	49.06	50.84	50.65	993,400
Sep 06, 2019	49.41	50.17	49.37	49.63	49.45	718,300
Sep 05, 2019	50.18	50.55	48.60	49.44	49.26	1,126,300
Sep 04, 2019	47.97	48.48	47.00	48.15	47.97	1,330,000
Sep 03, 2019	49.32	49.43	46.44	46.59	46.42	1,750,600
Aug 30, 2019	50.64	50.92	49.28	49.76	49.58	850,700
Aug 29, 2019	50.97	51.24	49.58	50.49	50.30	1,053,900
Aug 28, 2019	49.21	51.25	48.38	50.40	50.21	3,924,400
Aug 27, 2019	47.05	48.24	45.50	48.00	47.82	3,484,100
Aug 26, 2019	43.18	44.11	43.14	43.82	43.66	683,100
Aug 23, 2019	44.50	44.81	42.82	43.06	42.90	974,900
Aug 22, 2019	44.02	44.91	42.94	44.84	44.67	1,573,300
Aug 21, 2019	43.00	44.12	42.73	43.84	43.68	895,500
Aug 20, 2019	43.11	43.47	41.60	43.02	42.86	890,700
Aug 19, 2019	43.17	43.68	42.44	43.14	42.98	723,500
Aug 16, 2019	43.06	43.50	42.21	42.79	42.63	834,600
Aug 15, 2019	45.60	45.60	43.00	43.04	42.88	1,300,400
Aug 14, 2019	44.94	45.81	44.10	45.50	45.33	925,800
Aug 13, 2019	45.48	45.88	44.70	45.20	45.03	760,900
Aug 12, 2019	46.03	46.23	44.89	44.94	44.77	1,093,100
Aug 09, 2019	45.78	46.55	45.36	46.02	45.85	678,100
Aug 09, 2019	0.225 Dividend
Aug 08, 2019	44.51	46.81	44.51	46.22	45.83	1,773,500
Aug 07, 2019	42.30	45.18	42.30	44.30	43.92	1,962,800
Aug 06, 2019	42.97	43.75	42.65	43.25	42.88	1,323,700
Aug 05, 2019	43.52	43.95	42.32	42.74	42.38	1,135,900
Aug 02, 2019	43.91	44.53	43.29	43.89	43.52	1,177,500
Aug 01, 2019	44.33	44.73	43.34	43.98	43.60	1,056,000
Jul 31, 2019	44.37	44.98	43.96	44.42	44.04	603,300
Jul 30, 2019	45.10	45.27	43.76	44.27	43.89	714,100
Jul 29, 2019	46.86	46.86	45.17	45.28	44.89	739,300
Jul 26, 2019	46.45	47.07	46.45	46.83	46.43	622,400
Jul 25, 2019	44.83	46.28	44.03	46.18	45.79	874,200
Jul 24, 2019	45.33	45.80	44.06	44.97	44.59	951,200
Jul 23, 2019	45.85	46.04	44.45	45.30	44.91	683,900
Jul 22, 2019	45.51	46.25	45.21	45.43	45.04	803,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...