PZZA - Papa John's International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201943.1144.0942.7343.8443.84884,721
Aug 20, 201943.1143.4741.6043.0243.02890,700
Aug 19, 201943.1743.6842.4443.1443.14723,500
Aug 16, 201943.0643.5042.2142.7942.79834,600
Aug 15, 201945.6045.6043.0043.0443.041,300,400
Aug 14, 201944.9445.8144.1045.5045.50925,800
Aug 13, 201945.4845.8844.7045.2045.20760,900
Aug 12, 201946.0346.2344.8944.9444.941,093,100
Aug 09, 201945.7846.5545.3646.0246.02678,100
Aug 09, 20190.225 Dividend
Aug 08, 201944.5146.8144.5146.2246.001,773,500
Aug 07, 201942.3045.1842.3044.3044.081,962,800
Aug 06, 201942.9743.7542.6543.2543.041,323,700
Aug 05, 201943.5243.9542.3242.7442.531,135,900
Aug 02, 201943.9144.5343.2943.8943.681,177,500
Aug 01, 201944.3344.7343.3443.9843.771,056,000
Jul 31, 201944.3744.9843.9644.4244.20603,300
Jul 30, 201945.1045.2743.7644.2744.05714,100
Jul 29, 201946.8646.8645.1745.2845.06739,300
Jul 26, 201946.4547.0746.4546.8346.60622,400
Jul 25, 201944.8346.2844.0346.1845.96874,200
Jul 24, 201945.3345.8044.0644.9744.75951,200
Jul 23, 201945.8546.0444.4545.3045.08683,900
Jul 22, 201945.5146.2545.2145.4345.21803,100
Jul 19, 201945.4646.6045.3945.4145.19745,100
Jul 18, 201945.2445.9444.5145.6445.42582,600
Jul 17, 201944.4645.5444.2545.2144.99734,200
Jul 16, 201945.4745.6843.4544.4644.241,398,000
Jul 15, 201945.8946.3445.2446.0345.81540,400
Jul 12, 201945.7146.8245.6645.9245.70864,000
Jul 11, 201946.0446.0645.0245.6745.45472,700
Jul 10, 201945.9946.2145.1345.9745.75591,700
Jul 09, 201945.7946.1545.1045.9545.73573,400
Jul 08, 201946.1646.5245.3446.0845.86499,200
Jul 05, 201944.8646.9244.7546.3846.15586,700
Jul 03, 201944.8246.1544.6145.3545.13404,100
Jul 02, 201945.0545.4244.0444.6344.41488,200
Jul 01, 201944.9345.6144.3044.9844.76726,900
Jun 28, 201943.3244.8143.2944.7244.501,048,200
Jun 27, 201942.6943.6742.5243.3843.17744,000
Jun 26, 201942.6242.7041.5242.4342.221,385,400
Jun 25, 201944.1344.1342.0442.8042.591,377,800
Jun 24, 201944.6144.7543.2744.1043.891,289,000
Jun 21, 201946.9547.0344.2544.3744.151,698,100
Jun 20, 201948.3149.1146.7247.1646.931,077,400
Jun 19, 201949.0349.1547.9649.1448.90488,300
Jun 18, 201950.7950.9648.8749.0048.76448,900
Jun 17, 201950.8751.2250.4150.7450.49296,400
Jun 14, 201950.4851.1350.1650.7450.49582,600
Jun 13, 201949.4950.7449.2250.5050.25519,000
Jun 12, 201949.4149.9049.2249.3549.11215,000
Jun 11, 201949.2049.9749.2049.4149.17492,200
Jun 10, 201950.8551.1948.4949.2048.96565,600
Jun 07, 201950.6751.2549.7250.5850.33448,300
Jun 06, 201949.1451.1649.1450.5950.34679,100
Jun 05, 201948.6449.4648.0449.2849.04653,700
Jun 04, 201948.8349.6647.5448.3948.15918,500
Jun 03, 201948.3548.8748.2648.6748.43746,500
May 31, 201947.2048.6347.0048.4748.23923,900
May 30, 201946.6548.7146.3947.6947.461,060,900
May 29, 201946.8447.0646.1446.5046.27767,800
May 28, 201946.9848.0046.7847.1446.91819,100
May 24, 201946.8547.8646.4246.7146.48855,800
May 23, 201946.6147.5746.2346.7846.55898,000
May 22, 201947.1648.2046.8447.1546.92791,600
May 21, 201948.2348.3747.0547.4247.191,564,300
May 20, 201947.5648.0046.5047.3547.12833,300
May 17, 201948.0648.5447.5447.8247.59753,600
May 16, 201950.1250.3348.1248.1747.941,319,100
May 15, 201950.9551.1050.0950.1549.91793,100
May 14, 201951.0552.0250.6050.6750.42417,600
May 13, 201951.8152.0450.0450.8850.63560,100
May 10, 201952.7453.3352.3152.4752.21607,600
May 10, 20190.225 Dividend
May 09, 201951.7953.4851.7953.2152.731,031,900
May 08, 201954.5154.6651.8252.2651.792,454,400
May 07, 201953.2053.5550.8851.4150.941,834,100
May 06, 201952.4853.4852.2553.4852.991,058,300
May 03, 201952.3653.2952.0353.0652.58449,500
May 02, 201951.6052.4851.3452.2551.78524,100
May 01, 201951.3152.2851.2251.4851.01456,200
Apr 30, 201951.9452.3650.8851.1650.70511,300
Apr 29, 201951.3252.1851.1051.8751.40541,100
Apr 26, 201950.7551.5450.4451.3950.92599,900
Apr 25, 201950.4051.0749.7150.7550.29481,100
Apr 24, 201949.1051.4748.9250.5250.061,056,600
Apr 23, 201949.3550.0048.2648.9048.46734,000
Apr 22, 201949.2649.7548.7249.2448.79520,200
Apr 18, 201947.8249.3147.8249.2648.81605,000
Apr 17, 201948.7949.4447.7147.9547.51705,800
Apr 16, 201949.7649.9848.2048.7248.28827,700
Apr 15, 201950.0550.1449.4049.7449.29489,000
Apr 12, 201950.7150.7149.7150.1949.73624,500
Apr 11, 201950.3351.1150.2850.7150.25528,900
Apr 10, 201950.3550.6549.7450.4349.97459,500
Apr 09, 201949.7750.7149.3850.5250.06847,800
Apr 08, 201951.6251.8749.7449.8449.39716,900
Apr 05, 201951.1352.0050.6751.9351.46575,700
Apr 04, 201951.1551.4150.3751.2550.78885,000
Apr 03, 201952.0752.0750.9851.0550.59563,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...