PZZA - Papa John's International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201959.7360.5359.1660.4660.46623,900
Dec 05, 201960.3660.6459.4859.7059.70337,000
Dec 04, 201960.4360.8059.3160.2060.20641,000
Dec 03, 201962.0662.0959.9260.1560.15889,300
Dec 02, 201963.5863.9862.5662.8262.82548,200
Nov 29, 201962.9464.0662.4663.2863.28468,600
Nov 27, 201961.3863.0661.2863.0563.05462,700
Nov 26, 201961.7562.1260.8861.5961.59560,200
Nov 25, 201961.5562.1260.9761.8361.83511,500
Nov 22, 201962.1762.1761.2861.5161.51438,100
Nov 21, 201960.6461.9059.2261.5061.50647,600
Nov 20, 201959.3260.5259.2260.2560.251,416,600
Nov 19, 201959.8560.2859.4459.6459.64535,300
Nov 18, 201959.6360.0759.2259.7459.74900,400
Nov 15, 201961.9461.9459.5259.7059.701,824,800
Nov 14, 201963.2463.2961.0161.7161.711,284,600
Nov 13, 201962.1463.5761.0563.2163.21820,200
Nov 12, 201962.6163.0762.2162.6262.62500,000
Nov 11, 201961.5862.9261.5562.6162.61666,100
Nov 08, 201962.5863.2960.6861.7661.761,218,500
Nov 07, 201961.0962.8060.0562.5862.581,185,600
Nov 07, 20190.225 Dividend
Nov 06, 201959.0962.0558.7061.1460.922,674,100
Nov 05, 201957.4258.4156.8757.1956.981,349,600
Nov 04, 201956.8957.5655.6057.2657.051,548,200
Nov 01, 201958.9759.7157.8457.9857.771,501,000
Oct 31, 201959.1059.4758.4058.5558.33835,100
Oct 30, 201958.8759.4158.1459.0258.801,289,900
Oct 29, 201958.2959.6257.8959.4259.201,068,900
Oct 28, 201957.4858.2656.8157.9657.75825,500
Oct 25, 201957.5557.9057.2457.4257.21847,800
Oct 24, 201956.9658.0556.6157.9157.70757,000
Oct 23, 201956.7557.6556.2357.0656.85758,600
Oct 22, 201956.2457.7156.1956.9856.77882,600
Oct 21, 201955.0556.7455.0556.5356.32826,500
Oct 18, 201955.4356.1254.4754.5354.33831,400
Oct 17, 201954.9755.9554.1755.3855.18576,500
Oct 16, 201953.1955.5552.7554.9854.78984,900
Oct 15, 201952.4853.3551.7953.0852.88707,000
Oct 14, 201953.1453.1452.1752.3452.15519,400
Oct 11, 201953.4453.7552.5853.2253.02865,700
Oct 10, 201952.9953.6352.4752.8852.69705,100
Oct 09, 201952.2652.9951.9152.5252.33449,100
Oct 08, 201953.1153.7650.9851.8551.661,569,200
Oct 07, 201952.9554.3852.8554.0053.80830,900
Oct 04, 201953.5253.8651.8953.1952.99853,900
Oct 03, 201952.3253.6252.3053.6153.41827,500
Oct 02, 201952.4552.8652.1952.3952.20986,000
Oct 01, 201952.6753.1152.4352.5852.391,025,800
Sep 30, 201951.7152.5851.4352.3552.161,052,000
Sep 27, 201951.2151.8651.0151.8451.65714,300
Sep 26, 201951.2251.5050.6151.1650.97648,000
Sep 25, 201950.3151.5750.1151.2351.04684,900
Sep 24, 201950.9051.4149.8050.4750.28642,200
Sep 23, 201952.1852.2750.4650.9650.77635,700
Sep 20, 201952.4052.9851.8952.0551.86716,300
Sep 19, 201952.0652.9252.0152.4452.25583,800
Sep 18, 201951.8752.9851.2951.9651.77616,100
Sep 17, 201953.2253.5051.7952.0151.82716,200
Sep 16, 201951.6852.9051.6852.7252.53646,300
Sep 13, 201952.0152.7051.6352.2452.05904,900
Sep 12, 201953.4454.2251.8352.0451.851,690,000
Sep 11, 201951.6353.4651.1053.4353.231,074,800
Sep 10, 201950.8251.7250.0251.6951.50836,500
Sep 09, 201949.6751.0749.0650.8450.65993,400
Sep 06, 201949.4150.1749.3749.6349.45718,300
Sep 05, 201950.1850.5548.6049.4449.261,126,300
Sep 04, 201947.9748.4847.0048.1547.971,330,000
Sep 03, 201949.3249.4346.4446.5946.421,750,600
Aug 30, 201950.6450.9249.2849.7649.58850,700
Aug 29, 201950.9751.2449.5850.4950.301,053,900
Aug 28, 201949.2151.2548.3850.4050.213,924,400
Aug 27, 201947.0548.2445.5048.0047.823,484,100
Aug 26, 201943.1844.1143.1443.8243.66683,100
Aug 23, 201944.5044.8142.8243.0642.90974,900
Aug 22, 201944.0244.9142.9444.8444.671,573,300
Aug 21, 201943.0044.1242.7343.8443.68895,500
Aug 20, 201943.1143.4741.6043.0242.86890,700
Aug 19, 201943.1743.6842.4443.1442.98723,500
Aug 16, 201943.0643.5042.2142.7942.63834,600
Aug 15, 201945.6045.6043.0043.0442.881,300,400
Aug 14, 201944.9445.8144.1045.5045.33925,800
Aug 13, 201945.4845.8844.7045.2045.03760,900
Aug 12, 201946.0346.2344.8944.9444.771,093,100
Aug 09, 201945.7846.5545.3646.0245.85678,100
Aug 09, 20190.225 Dividend
Aug 08, 201944.5146.8144.5146.2245.831,773,500
Aug 07, 201942.3045.1842.3044.3043.921,962,800
Aug 06, 201942.9743.7542.6543.2542.881,323,700
Aug 05, 201943.5243.9542.3242.7442.381,135,900
Aug 02, 201943.9144.5343.2943.8943.521,177,500
Aug 01, 201944.3344.7343.3443.9843.601,056,000
Jul 31, 201944.3744.9843.9644.4244.04603,300
Jul 30, 201945.1045.2743.7644.2743.89714,100
Jul 29, 201946.8646.8645.1745.2844.89739,300
Jul 26, 201946.4547.0746.4546.8346.43622,400
Jul 25, 201944.8346.2844.0346.1845.79874,200
Jul 24, 201945.3345.8044.0644.9744.59951,200
Jul 23, 201945.8546.0444.4545.3044.91683,900
Jul 22, 201945.5146.2545.2145.4345.04803,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...