Advertisement
Advertisement
U.S. markets open in 6 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.45+3.44 (+4.91%)
At close: 04:00PM EDT
72.15 -1.30 (-1.77%)
After hours: 06:47PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202270.2874.1268.6273.4573.45639,900
Sep 30, 202271.0173.7969.9470.0170.01639,500
Sep 29, 202274.3474.3870.7271.7471.74591,800
Sep 28, 202275.9576.5074.7375.1075.10729,100
Sep 27, 202276.0976.2874.6975.3875.38443,400
Sep 26, 202274.9877.0474.3475.4075.40905,600
Sep 23, 202274.0076.4373.5875.1575.15874,300
Sep 22, 202276.2476.5873.3374.1274.12500,000
Sep 21, 202276.0779.1475.4176.5776.57547,600
Sep 20, 202275.0075.6772.6675.4575.45905,000
Sep 19, 202277.9379.3176.6576.7776.77472,300
Sep 16, 202279.5179.8977.2179.0079.00677,400
Sep 15, 202280.7882.4379.4880.1680.16433,300
Sep 14, 202282.2282.6179.8881.2081.20554,000
Sep 13, 202282.4583.3780.6781.8781.87496,300
Sep 12, 202285.1985.6883.7184.4584.45337,500
Sep 09, 202284.9985.2184.3484.5084.50426,700
Sep 08, 202282.1884.2181.7284.0384.03407,500
Sep 07, 202279.8682.7579.8682.7282.72419,900
Sep 06, 202279.2780.4178.0079.8579.85501,700
Sep 02, 202281.3281.3278.4779.2779.27508,200
Sep 01, 202279.8780.5477.5180.4480.44594,000
Aug 31, 202284.3184.7780.6780.8380.83499,300
Aug 30, 202282.3484.4181.4384.3084.30650,800
Aug 29, 202281.5082.8680.9882.2082.20459,400
Aug 26, 202286.5386.5381.9382.0382.03436,200
Aug 25, 202285.3686.3684.8586.0586.05310,200
Aug 24, 202284.5187.0084.1485.7285.72378,000
Aug 23, 202285.6686.4584.8084.8784.87392,000
Aug 22, 202287.4987.4985.2685.9085.90492,600
Aug 19, 202291.0091.8887.9988.3188.31632,400
Aug 18, 202292.6593.7591.3892.1292.12412,500
Aug 17, 202293.7294.4692.9293.1493.14335,200
Aug 16, 202295.9295.9292.8593.5093.50441,400
Aug 15, 202292.5196.5591.7195.9895.98537,400
Aug 12, 202290.5192.8990.1392.8992.89351,500
Aug 12, 20220.42 Dividend
Aug 11, 202291.2992.8990.3190.5090.08566,100
Aug 10, 202292.2792.5090.3690.8390.41586,100
Aug 09, 202291.9892.6389.8790.7390.31504,200
Aug 08, 202292.0894.1392.0893.2692.83534,400
Aug 05, 202292.0093.1690.7191.9591.52825,000
Aug 04, 202295.8995.8991.5593.8993.45980,800
Aug 03, 202295.6097.4094.7996.7796.32626,000
Aug 02, 202293.1895.9993.1294.8294.38505,400
Aug 01, 202294.9297.6194.1294.2793.83695,900
Jul 29, 202290.5096.0589.2495.8995.441,238,300
Jul 28, 202285.3890.1585.1390.0489.62766,800
Jul 27, 202284.8785.7984.2985.3184.91385,600
Jul 26, 202283.8984.6783.0483.8983.50379,600
Jul 25, 202286.9487.2283.8584.6284.23365,000
Jul 22, 202286.9887.4285.6386.2185.81285,700
Jul 21, 202285.8087.7885.4186.7686.36406,300
Jul 20, 202286.1088.2985.8387.1986.79438,900
Jul 19, 202283.0586.2882.2385.9285.52405,600
Jul 18, 202284.5485.2081.8081.8781.49510,300
Jul 15, 202283.4486.1283.0484.7084.31459,500
Jul 14, 202284.4085.3680.2182.1781.79424,000
Jul 13, 202282.9986.2282.9985.4985.09364,000
Jul 12, 202285.9386.8784.4284.6384.24374,800
Jul 11, 202286.5286.8585.0885.6685.26230,300
Jul 08, 202287.0387.9785.5986.7086.30471,100
Jul 07, 202286.0988.0685.3487.2286.82512,000
Jul 06, 202285.8085.9883.4385.1684.76358,700
Jul 05, 202285.3486.4784.1085.4785.07469,900
Jul 01, 202283.0886.9283.0886.6086.20426,200
Jun 30, 202284.5684.8883.0483.5283.13438,100
Jun 29, 202284.4385.4882.9485.1684.76339,000
Jun 28, 202284.8785.3384.0384.0583.66371,300
Jun 27, 202283.5384.7582.8084.5684.17417,200
Jun 24, 202283.6184.5582.5583.6283.23880,000
Jun 23, 202281.3583.8681.3583.6183.22323,500
Jun 22, 202280.5182.1880.1381.2580.87388,600
Jun 21, 202281.4982.6980.9281.9981.61281,100
Jun 17, 202282.1883.2380.3580.7380.36482,400
Jun 16, 202281.6181.8680.0581.2980.91578,800
Jun 15, 202283.5684.6282.5983.3382.94428,000
Jun 14, 202283.5285.9882.7182.9982.60555,700
Jun 13, 202281.2384.4980.7383.6283.23579,400
Jun 10, 202285.6486.5083.1083.4883.09546,300
Jun 09, 202287.5788.5886.7987.3986.98303,000
Jun 08, 202288.5490.0387.2888.1387.72331,800
Jun 07, 202287.9990.4687.9989.2288.81308,000
Jun 06, 202288.5089.3887.2389.1788.76342,500
Jun 03, 202289.7590.8387.6787.8387.42531,600
Jun 02, 202288.2391.8688.2390.9090.48477,600
Jun 01, 202288.5089.4587.4988.7088.29564,900
May 31, 202287.0888.9186.8088.0187.60614,100
May 27, 202285.0188.2484.7788.0187.60586,900
May 26, 202282.4386.1082.2984.9884.59675,100
May 25, 202278.0384.0077.3283.0582.66916,000
May 24, 202276.7078.0675.2777.8777.51484,800
May 23, 202277.7778.6375.1877.7777.41488,500
May 20, 202278.3678.4274.4677.0076.64495,400
May 19, 202276.2077.8875.7577.3777.01562,000
May 18, 202280.1080.1075.5176.4276.07653,100
May 17, 202283.1683.2380.4981.0580.67291,200
May 16, 202281.2781.9679.5881.6181.23652,100
May 13, 202280.3283.0280.3281.6681.28409,500
May 13, 20220.35 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement