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
Aug 21, 2019	43.11	44.09	42.73	43.84	43.84	884,721
Aug 20, 2019	43.11	43.47	41.60	43.02	43.02	890,700
Aug 19, 2019	43.17	43.68	42.44	43.14	43.14	723,500
Aug 16, 2019	43.06	43.50	42.21	42.79	42.79	834,600
Aug 15, 2019	45.60	45.60	43.00	43.04	43.04	1,300,400
Aug 14, 2019	44.94	45.81	44.10	45.50	45.50	925,800
Aug 13, 2019	45.48	45.88	44.70	45.20	45.20	760,900
Aug 12, 2019	46.03	46.23	44.89	44.94	44.94	1,093,100
Aug 09, 2019	45.78	46.55	45.36	46.02	46.02	678,100
Aug 09, 2019	0.225 Dividend
Aug 08, 2019	44.51	46.81	44.51	46.22	46.00	1,773,500
Aug 07, 2019	42.30	45.18	42.30	44.30	44.08	1,962,800
Aug 06, 2019	42.97	43.75	42.65	43.25	43.04	1,323,700
Aug 05, 2019	43.52	43.95	42.32	42.74	42.53	1,135,900
Aug 02, 2019	43.91	44.53	43.29	43.89	43.68	1,177,500
Aug 01, 2019	44.33	44.73	43.34	43.98	43.77	1,056,000
Jul 31, 2019	44.37	44.98	43.96	44.42	44.20	603,300
Jul 30, 2019	45.10	45.27	43.76	44.27	44.05	714,100
Jul 29, 2019	46.86	46.86	45.17	45.28	45.06	739,300
Jul 26, 2019	46.45	47.07	46.45	46.83	46.60	622,400
Jul 25, 2019	44.83	46.28	44.03	46.18	45.96	874,200
Jul 24, 2019	45.33	45.80	44.06	44.97	44.75	951,200
Jul 23, 2019	45.85	46.04	44.45	45.30	45.08	683,900
Jul 22, 2019	45.51	46.25	45.21	45.43	45.21	803,100
Jul 19, 2019	45.46	46.60	45.39	45.41	45.19	745,100
Jul 18, 2019	45.24	45.94	44.51	45.64	45.42	582,600
Jul 17, 2019	44.46	45.54	44.25	45.21	44.99	734,200
Jul 16, 2019	45.47	45.68	43.45	44.46	44.24	1,398,000
Jul 15, 2019	45.89	46.34	45.24	46.03	45.81	540,400
Jul 12, 2019	45.71	46.82	45.66	45.92	45.70	864,000
Jul 11, 2019	46.04	46.06	45.02	45.67	45.45	472,700
Jul 10, 2019	45.99	46.21	45.13	45.97	45.75	591,700
Jul 09, 2019	45.79	46.15	45.10	45.95	45.73	573,400
Jul 08, 2019	46.16	46.52	45.34	46.08	45.86	499,200
Jul 05, 2019	44.86	46.92	44.75	46.38	46.15	586,700
Jul 03, 2019	44.82	46.15	44.61	45.35	45.13	404,100
Jul 02, 2019	45.05	45.42	44.04	44.63	44.41	488,200
Jul 01, 2019	44.93	45.61	44.30	44.98	44.76	726,900
Jun 28, 2019	43.32	44.81	43.29	44.72	44.50	1,048,200
Jun 27, 2019	42.69	43.67	42.52	43.38	43.17	744,000
Jun 26, 2019	42.62	42.70	41.52	42.43	42.22	1,385,400
Jun 25, 2019	44.13	44.13	42.04	42.80	42.59	1,377,800
Jun 24, 2019	44.61	44.75	43.27	44.10	43.89	1,289,000
Jun 21, 2019	46.95	47.03	44.25	44.37	44.15	1,698,100
Jun 20, 2019	48.31	49.11	46.72	47.16	46.93	1,077,400
Jun 19, 2019	49.03	49.15	47.96	49.14	48.90	488,300
Jun 18, 2019	50.79	50.96	48.87	49.00	48.76	448,900
Jun 17, 2019	50.87	51.22	50.41	50.74	50.49	296,400
Jun 14, 2019	50.48	51.13	50.16	50.74	50.49	582,600
Jun 13, 2019	49.49	50.74	49.22	50.50	50.25	519,000
Jun 12, 2019	49.41	49.90	49.22	49.35	49.11	215,000
Jun 11, 2019	49.20	49.97	49.20	49.41	49.17	492,200
Jun 10, 2019	50.85	51.19	48.49	49.20	48.96	565,600
Jun 07, 2019	50.67	51.25	49.72	50.58	50.33	448,300
Jun 06, 2019	49.14	51.16	49.14	50.59	50.34	679,100
Jun 05, 2019	48.64	49.46	48.04	49.28	49.04	653,700
Jun 04, 2019	48.83	49.66	47.54	48.39	48.15	918,500
Jun 03, 2019	48.35	48.87	48.26	48.67	48.43	746,500
May 31, 2019	47.20	48.63	47.00	48.47	48.23	923,900
May 30, 2019	46.65	48.71	46.39	47.69	47.46	1,060,900
May 29, 2019	46.84	47.06	46.14	46.50	46.27	767,800
May 28, 2019	46.98	48.00	46.78	47.14	46.91	819,100
May 24, 2019	46.85	47.86	46.42	46.71	46.48	855,800
May 23, 2019	46.61	47.57	46.23	46.78	46.55	898,000
May 22, 2019	47.16	48.20	46.84	47.15	46.92	791,600
May 21, 2019	48.23	48.37	47.05	47.42	47.19	1,564,300
May 20, 2019	47.56	48.00	46.50	47.35	47.12	833,300
May 17, 2019	48.06	48.54	47.54	47.82	47.59	753,600
May 16, 2019	50.12	50.33	48.12	48.17	47.94	1,319,100
May 15, 2019	50.95	51.10	50.09	50.15	49.91	793,100
May 14, 2019	51.05	52.02	50.60	50.67	50.42	417,600
May 13, 2019	51.81	52.04	50.04	50.88	50.63	560,100
May 10, 2019	52.74	53.33	52.31	52.47	52.21	607,600
May 10, 2019	0.225 Dividend
May 09, 2019	51.79	53.48	51.79	53.21	52.73	1,031,900
May 08, 2019	54.51	54.66	51.82	52.26	51.79	2,454,400
May 07, 2019	53.20	53.55	50.88	51.41	50.94	1,834,100
May 06, 2019	52.48	53.48	52.25	53.48	52.99	1,058,300
May 03, 2019	52.36	53.29	52.03	53.06	52.58	449,500
May 02, 2019	51.60	52.48	51.34	52.25	51.78	524,100
May 01, 2019	51.31	52.28	51.22	51.48	51.01	456,200
Apr 30, 2019	51.94	52.36	50.88	51.16	50.70	511,300
Apr 29, 2019	51.32	52.18	51.10	51.87	51.40	541,100
Apr 26, 2019	50.75	51.54	50.44	51.39	50.92	599,900
Apr 25, 2019	50.40	51.07	49.71	50.75	50.29	481,100
Apr 24, 2019	49.10	51.47	48.92	50.52	50.06	1,056,600
Apr 23, 2019	49.35	50.00	48.26	48.90	48.46	734,000
Apr 22, 2019	49.26	49.75	48.72	49.24	48.79	520,200
Apr 18, 2019	47.82	49.31	47.82	49.26	48.81	605,000
Apr 17, 2019	48.79	49.44	47.71	47.95	47.51	705,800
Apr 16, 2019	49.76	49.98	48.20	48.72	48.28	827,700
Apr 15, 2019	50.05	50.14	49.40	49.74	49.29	489,000
Apr 12, 2019	50.71	50.71	49.71	50.19	49.73	624,500
Apr 11, 2019	50.33	51.11	50.28	50.71	50.25	528,900
Apr 10, 2019	50.35	50.65	49.74	50.43	49.97	459,500
Apr 09, 2019	49.77	50.71	49.38	50.52	50.06	847,800
Apr 08, 2019	51.62	51.87	49.74	49.84	49.39	716,900
Apr 05, 2019	51.13	52.00	50.67	51.93	51.46	575,700
Apr 04, 2019	51.15	51.41	50.37	51.25	50.78	885,000
Apr 03, 2019	52.07	52.07	50.98	51.05	50.59	563,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...