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
Jun 14, 2019	50.48	51.13	50.16	50.74	50.74	582,600
Jun 13, 2019	49.49	50.74	49.22	50.50	50.50	519,000
Jun 12, 2019	49.41	49.90	49.22	49.35	49.35	215,000
Jun 11, 2019	49.20	49.97	49.20	49.41	49.41	492,200
Jun 10, 2019	50.85	51.19	48.49	49.20	49.20	565,600
Jun 07, 2019	50.67	51.25	49.72	50.58	50.58	448,300
Jun 06, 2019	49.14	51.16	49.14	50.59	50.59	679,100
Jun 05, 2019	48.64	49.46	48.04	49.28	49.28	653,700
Jun 04, 2019	48.83	49.66	47.54	48.39	48.39	918,500
Jun 03, 2019	48.35	48.87	48.26	48.67	48.67	746,500
May 31, 2019	47.20	48.63	47.00	48.47	48.47	923,900
May 30, 2019	46.65	48.71	46.39	47.69	47.69	1,060,900
May 29, 2019	46.84	47.06	46.14	46.50	46.50	767,800
May 28, 2019	46.98	48.00	46.78	47.14	47.14	819,100
May 24, 2019	46.85	47.86	46.42	46.71	46.71	855,800
May 23, 2019	46.61	47.57	46.23	46.78	46.78	898,000
May 22, 2019	47.16	48.20	46.84	47.15	47.15	791,600
May 21, 2019	48.23	48.37	47.05	47.42	47.42	1,564,300
May 20, 2019	47.56	48.00	46.50	47.35	47.35	833,300
May 17, 2019	48.06	48.54	47.54	47.82	47.82	753,600
May 16, 2019	50.12	50.33	48.12	48.17	48.17	1,319,100
May 15, 2019	50.95	51.10	50.09	50.15	50.15	793,100
May 14, 2019	51.05	52.02	50.60	50.67	50.67	417,600
May 13, 2019	51.81	52.04	50.04	50.88	50.88	560,100
May 10, 2019	52.74	53.33	52.31	52.47	52.47	607,600
May 10, 2019	0.225 Dividend
May 09, 2019	51.79	53.48	51.79	53.21	52.99	1,031,900
May 08, 2019	54.51	54.66	51.82	52.26	52.04	2,454,400
May 07, 2019	53.20	53.55	50.88	51.41	51.19	1,834,100
May 06, 2019	52.48	53.48	52.25	53.48	53.25	1,058,300
May 03, 2019	52.36	53.29	52.03	53.06	52.84	449,500
May 02, 2019	51.60	52.48	51.34	52.25	52.03	524,100
May 01, 2019	51.31	52.28	51.22	51.48	51.26	456,200
Apr 30, 2019	51.94	52.36	50.88	51.16	50.94	511,300
Apr 29, 2019	51.32	52.18	51.10	51.87	51.65	541,100
Apr 26, 2019	50.75	51.54	50.44	51.39	51.17	599,900
Apr 25, 2019	50.40	51.07	49.71	50.75	50.54	481,100
Apr 24, 2019	49.10	51.47	48.92	50.52	50.31	1,056,600
Apr 23, 2019	49.35	50.00	48.26	48.90	48.69	734,000
Apr 22, 2019	49.26	49.75	48.72	49.24	49.03	520,200
Apr 18, 2019	47.82	49.31	47.82	49.26	49.05	605,000
Apr 17, 2019	48.79	49.44	47.71	47.95	47.75	705,800
Apr 16, 2019	49.76	49.98	48.20	48.72	48.51	827,700
Apr 15, 2019	50.05	50.14	49.40	49.74	49.53	489,000
Apr 12, 2019	50.71	50.71	49.71	50.19	49.98	624,500
Apr 11, 2019	50.33	51.11	50.28	50.71	50.50	528,900
Apr 10, 2019	50.35	50.65	49.74	50.43	50.22	459,500
Apr 09, 2019	49.77	50.71	49.38	50.52	50.31	847,800
Apr 08, 2019	51.62	51.87	49.74	49.84	49.63	716,900
Apr 05, 2019	51.13	52.00	50.67	51.93	51.71	575,700
Apr 04, 2019	51.15	51.41	50.37	51.25	51.03	885,000
Apr 03, 2019	52.07	52.07	50.98	51.05	50.83	563,500
Apr 02, 2019	51.27	51.89	50.62	51.77	51.55	778,200
Apr 01, 2019	53.45	53.65	51.02	51.90	51.68	904,500
Mar 29, 2019	52.07	53.41	52.01	52.95	52.73	1,136,800
Mar 28, 2019	50.60	52.38	50.43	51.96	51.74	1,363,800
Mar 27, 2019	49.99	50.85	49.73	50.48	50.27	1,101,100
Mar 26, 2019	49.17	49.73	48.91	49.23	49.02	904,000
Mar 25, 2019	49.63	49.85	48.24	48.76	48.55	1,207,600
Mar 22, 2019	48.75	50.00	48.25	49.80	49.59	3,488,200
Mar 21, 2019	47.09	47.56	46.69	46.89	46.69	546,800
Mar 20, 2019	47.27	47.66	46.62	47.13	46.93	449,400
Mar 19, 2019	47.34	47.42	46.13	46.98	46.78	733,900
Mar 18, 2019	47.44	47.69	46.28	47.34	47.14	592,500
Mar 15, 2019	46.50	47.65	46.25	47.20	47.00	1,636,000
Mar 14, 2019	46.35	46.54	45.48	46.23	46.03	637,400
Mar 13, 2019	45.43	47.03	45.43	46.37	46.17	1,511,300
Mar 12, 2019	44.60	46.24	44.30	45.41	45.22	749,300
Mar 11, 2019	44.74	44.97	44.30	44.70	44.51	488,300
Mar 08, 2019	44.11	44.81	43.51	44.71	44.52	496,300
Mar 07, 2019	44.64	45.24	43.97	44.52	44.33	646,900
Mar 06, 2019	45.39	45.59	44.74	44.83	44.64	916,800
Mar 05, 2019	44.48	46.00	43.46	45.56	45.37	1,760,500
Mar 04, 2019	43.41	43.86	42.62	43.39	43.21	931,900
Mar 01, 2019	44.07	45.53	42.95	43.32	43.14	1,664,800
Feb 28, 2019	42.46	43.77	42.01	43.71	43.53	982,000
Feb 27, 2019	42.50	45.29	42.19	42.76	42.58	2,893,200
Feb 26, 2019	41.92	42.28	41.48	41.79	41.61	1,513,800
Feb 25, 2019	42.30	42.79	41.43	41.87	41.69	843,200
Feb 22, 2019	41.07	42.03	40.70	41.92	41.74	1,021,600
Feb 21, 2019	43.63	43.63	40.89	41.07	40.90	2,413,700
Feb 20, 2019	43.58	43.99	43.07	43.49	43.31	604,700
Feb 19, 2019	44.04	44.48	43.22	43.31	43.13	1,387,800
Feb 15, 2019	44.00	45.29	43.57	45.26	45.07	1,076,300
Feb 14, 2019	43.13	43.98	43.04	43.51	43.33	399,600
Feb 13, 2019	43.83	44.16	42.73	43.24	43.06	850,400
Feb 12, 2019	44.03	44.47	43.46	43.75	43.57	747,800
Feb 11, 2019	43.03	43.98	42.97	43.80	43.61	846,800
Feb 08, 2019	42.96	43.39	42.27	42.98	42.80	1,033,600
Feb 08, 2019	0.225 Dividend
Feb 07, 2019	42.87	44.01	42.65	43.69	43.28	864,800
Feb 06, 2019	43.80	44.25	42.59	42.93	42.53	1,360,200
Feb 05, 2019	42.03	44.39	41.80	43.75	43.34	3,401,700
Feb 04, 2019	41.39	43.60	41.30	41.97	41.58	7,884,600
Feb 01, 2019	41.83	42.71	38.29	38.51	38.15	6,877,900
Jan 31, 2019	42.24	42.80	42.03	42.29	41.89	621,100
Jan 30, 2019	42.50	43.10	42.01	42.14	41.75	714,200
Jan 29, 2019	42.60	43.00	41.64	42.33	41.93	498,300
Jan 28, 2019	42.00	43.19	41.18	42.64	42.24	695,000
Jan 25, 2019	45.93	46.20	42.11	42.18	41.79	1,361,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...