PZZA Historical Prices
Papa John's International Inc · daily open, high, low, close & volume
Trading days
249
Period high
52.02
Period low
17.70
Period change
-57.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 18.69 | 18.88 | 18.35 | 18.56 | -1.80% | 1,446,963 |
| Nov 2, 2026 | 18.70 | 19.12 | 18.60 | 18.90 | +2.41% | 1,750,983 |
| Oct 30, 2026 | 18.80 | 19.11 | 18.29 | 18.45 | -1.84% | 1,484,614 |
| Oct 29, 2026 | 18.77 | 18.95 | 18.42 | 18.80 | +1.40% | 1,265,129 |
| Oct 28, 2026 | 18.07 | 18.70 | 17.98 | 18.54 | +2.60% | 1,520,255 |
| Oct 27, 2026 | 18.24 | 18.25 | 17.82 | 18.07 | -0.88% | 1,439,776 |
| Oct 26, 2026 | 18.10 | 18.50 | 17.92 | 18.23 | +0.72% | 1,379,586 |
| Oct 23, 2026 | 18.40 | 18.50 | 17.70 | 18.10 | -3.00% | 1,753,390 |
| Oct 22, 2026 | 18.43 | 19.18 | 18.28 | 18.66 | +2.30% | 1,399,589 |
| Oct 21, 2026 | 18.64 | 18.64 | 17.94 | 18.24 | -2.62% | 1,749,749 |
| Oct 20, 2026 | 19.00 | 19.35 | 18.72 | 18.73 | -1.27% | 1,500,309 |
| Oct 19, 2026 | 19.21 | 19.22 | 18.68 | 18.97 | -2.17% | 1,486,757 |
| Oct 16, 2026 | 19.58 | 19.68 | 19.22 | 19.39 | -0.92% | 1,076,094 |
| Oct 15, 2026 | 19.37 | 19.97 | 19.32 | 19.57 | +1.87% | 1,551,963 |
| Oct 14, 2026 | 19.20 | 19.30 | 18.78 | 19.21 | -0.47% | 1,175,310 |
| Oct 13, 2026 | 19.52 | 19.97 | 19.29 | 19.30 | -1.88% | 984,391 |
| Oct 12, 2026 | 19.60 | 19.84 | 19.34 | 19.67 | -0.41% | 1,472,532 |
| Oct 9, 2026 | 19.46 | 19.84 | 19.23 | 19.75 | +1.49% | 1,312,402 |
| Oct 8, 2026 | 19.42 | 19.66 | 19.16 | 19.46 | +0.52% | 1,422,941 |
| Oct 7, 2026 | 19.50 | 19.60 | 19.26 | 19.36 | -1.12% | 978,203 |
| Oct 6, 2026 | 19.57 | 19.85 | 19.34 | 19.58 | +0.20% | 1,162,973 |
| Oct 5, 2026 | 19.47 | 19.68 | 18.92 | 19.54 | +0.57% | 2,511,480 |
| Oct 2, 2026 | 19.70 | 19.87 | 19.39 | 19.43 | -0.87% | 1,016,414 |
| Oct 1, 2026 | 19.82 | 19.95 | 19.45 | 19.60 | -0.53% | 1,357,903 |
| Sep 30, 2026 | 20.33 | 20.34 | 19.60 | 19.70 | -3.07% | 1,235,589 |
| Sep 29, 2026 | 20.19 | 20.50 | 19.90 | 20.33 | +1.19% | 1,006,137 |
| Sep 28, 2026 | 19.45 | 20.11 | 19.45 | 20.09 | +2.76% | 1,476,161 |
| Sep 25, 2026 | 20.23 | 20.46 | 19.31 | 19.55 | -3.31% | 1,983,543 |
| Sep 24, 2026 | 20.23 | 20.48 | 19.92 | 20.22 | +0.35% | 1,372,807 |
| Sep 23, 2026 | 20.29 | 20.32 | 19.86 | 20.15 | -1.23% | 889,460 |
| Sep 22, 2026 | 20.77 | 21.14 | 20.18 | 20.40 | +0.54% | 1,291,679 |
| Sep 21, 2026 | 20.17 | 20.41 | 19.90 | 20.29 | +2.58% | 1,335,422 |
| Sep 18, 2026 | 20.00 | 20.21 | 19.61 | 19.78 | -1.64% | 2,898,392 |
| Sep 17, 2026 | 20.46 | 20.61 | 20.08 | 20.11 | -0.40% | 1,444,357 |
| Sep 16, 2026 | 20.72 | 20.78 | 19.99 | 20.19 | -2.56% | 2,384,164 |
| Sep 15, 2026 | 21.59 | 21.81 | 20.66 | 20.72 | -5.04% | 1,241,532 |
| Sep 14, 2026 | 20.62 | 21.83 | 20.61 | 21.82 | +6.13% | 1,513,968 |
| Sep 11, 2026 | 21.36 | 21.56 | 20.53 | 20.56 | -4.95% | 2,100,418 |
| Sep 9, 2026 | 22.55 | 22.66 | 21.42 | 21.63 | -4.96% | 1,982,466 |
| Sep 8, 2026 | 23.00 | 23.09 | 22.65 | 22.76 | +0.35% | 1,093,825 |
| Sep 4, 2026 | 22.48 | 22.85 | 22.08 | 22.68 | +0.58% | 1,545,340 |
| Sep 3, 2026 | 22.91 | 23.09 | 22.42 | 22.55 | -0.35% | 1,414,245 |
| Sep 2, 2026 | 22.70 | 23.00 | 22.42 | 22.63 | -3.62% | 1,240,050 |
| Aug 31, 2026 | 23.70 | 23.88 | 23.43 | 23.48 | -1.01% | 993,673 |
| Aug 28, 2026 | 23.34 | 23.82 | 23.23 | 23.72 | +2.11% | 946,485 |
| Aug 27, 2026 | 23.44 | 23.44 | 23.00 | 23.23 | -1.61% | 1,105,252 |
| Aug 26, 2026 | 24.12 | 24.17 | 23.46 | 23.61 | -2.07% | 706,645 |
| Aug 25, 2026 | 24.00 | 24.13 | 23.76 | 24.11 | +0.12% | 569,510 |
| Aug 24, 2026 | 24.25 | 24.25 | 23.70 | 24.08 | +0.58% | 941,380 |
| Aug 21, 2026 | 23.31 | 24.03 | 23.31 | 23.94 | +2.66% | 948,444 |
| Aug 20, 2026 | 23.03 | 23.43 | 22.77 | 23.32 | +0.21% | 1,464,727 |
| Aug 19, 2026 | 23.35 | 23.89 | 22.99 | 23.27 | -0.34% | 1,408,613 |
| Aug 18, 2026 | 23.08 | 23.52 | 22.88 | 23.35 | +0.52% | 966,411 |
| Aug 17, 2026 | 24.03 | 24.16 | 23.11 | 23.23 | -4.25% | 2,007,822 |
| Aug 14, 2026 | 24.31 | 24.73 | 24.03 | 24.26 | -0.70% | 1,117,516 |
| Aug 13, 2026 | 24.33 | 24.98 | 24.31 | 24.43 | +1.41% | 1,392,568 |
| Aug 12, 2026 | 24.43 | 24.57 | 23.79 | 24.09 | -0.95% | 1,326,466 |
| Aug 11, 2026 | 23.80 | 24.53 | 23.63 | 24.32 | +1.97% | 1,234,334 |
| Aug 10, 2026 | 23.87 | 24.42 | 23.27 | 23.85 | -2.53% | 2,964,939 |
| Aug 7, 2026 | 24.41 | 24.55 | 23.84 | 24.47 | -0.69% | 3,452,996 |
| Aug 6, 2026 | 27.08 | 27.08 | 24.29 | 24.64 | -17.18% | 7,901,860 |
| Aug 5, 2026 | 30.72 | 30.96 | 29.59 | 29.75 | -3.16% | 2,009,133 |
| Aug 4, 2026 | 30.78 | 31.09 | 30.06 | 30.72 | -1.13% | 1,408,827 |
| Aug 3, 2026 | 29.95 | 31.72 | 29.95 | 31.07 | +3.91% | 1,983,258 |
| Jul 31, 2026 | 30.15 | 30.36 | 29.81 | 29.90 | -1.09% | 1,069,090 |
| Jul 30, 2026 | 30.78 | 31.19 | 30.12 | 30.23 | -1.18% | 1,183,775 |
| Jul 29, 2026 | 31.21 | 31.53 | 30.05 | 30.59 | -1.32% | 1,052,392 |
| Jul 28, 2026 | 31.07 | 31.76 | 30.65 | 31.00 | +2.34% | 1,314,428 |
| Jul 27, 2026 | 30.57 | 31.32 | 30.26 | 30.29 | -0.26% | 809,450 |
| Jul 24, 2026 | 30.35 | 31.20 | 30.02 | 30.37 | +0.07% | 843,296 |
| Jul 23, 2026 | 31.91 | 31.93 | 29.89 | 30.35 | -5.01% | 1,655,536 |
| Jul 22, 2026 | 32.34 | 32.87 | 31.74 | 31.95 | -0.90% | 781,731 |
| Jul 21, 2026 | 32.90 | 33.50 | 32.16 | 32.24 | -3.42% | 716,781 |
| Jul 20, 2026 | 33.37 | 33.85 | 32.48 | 33.38 | +1.58% | 851,041 |
| Jul 17, 2026 | 33.58 | 33.97 | 32.38 | 32.86 | -2.49% | 937,064 |
| Jul 16, 2026 | 32.38 | 34.00 | 32.31 | 33.70 | +4.92% | 951,217 |
| Jul 15, 2026 | 32.99 | 34.18 | 32.12 | 32.12 | -3.25% | 814,478 |
| Jul 14, 2026 | 33.42 | 33.85 | 32.82 | 33.20 | -0.15% | 582,525 |
| Jul 13, 2026 | 32.89 | 33.57 | 32.02 | 33.25 | -0.72% | 878,440 |
| Jul 10, 2026 | 33.55 | 34.23 | 33.24 | 33.49 | -0.36% | 421,273 |
| Jul 9, 2026 | 33.70 | 34.24 | 33.42 | 33.61 | -0.83% | 489,767 |
| Jul 8, 2026 | 34.59 | 34.77 | 33.71 | 33.89 | -2.78% | 695,029 |
| Jul 7, 2026 | 34.98 | 35.71 | 34.53 | 34.86 | +0.64% | 643,165 |
| Jul 6, 2026 | 35.60 | 35.72 | 33.88 | 34.64 | -3.29% | 792,079 |
| Jul 2, 2026 | 36.15 | 36.74 | 35.35 | 35.82 | -0.33% | 679,367 |
| Jul 1, 2026 | 34.58 | 36.15 | 33.72 | 35.94 | -2.26% | 1,338,863 |
| Jun 30, 2026 | 35.73 | 36.87 | 35.57 | 36.77 | +2.62% | 648,482 |
| Jun 29, 2026 | 36.67 | 36.70 | 35.52 | 35.83 | -2.61% | 765,973 |
| Jun 26, 2026 | 36.00 | 36.95 | 36.00 | 36.79 | +1.71% | 1,225,678 |
| Jun 25, 2026 | 36.00 | 36.95 | 35.49 | 36.17 | +0.42% | 555,349 |
| Jun 24, 2026 | 35.59 | 36.37 | 35.17 | 36.02 | +1.98% | 716,594 |
| Jun 23, 2026 | 34.48 | 35.75 | 34.16 | 35.32 | +2.82% | 806,962 |
| Jun 22, 2026 | 35.71 | 35.86 | 34.13 | 34.35 | -5.81% | 1,250,756 |
| Jun 18, 2026 | 35.97 | 37.87 | 35.65 | 36.47 | +0.14% | 1,501,312 |
| Jun 17, 2026 | 32.78 | 36.59 | 32.75 | 36.42 | +11.41% | 2,271,783 |
| Jun 16, 2026 | 33.19 | 33.80 | 32.51 | 32.69 | -1.42% | 843,843 |
| Jun 15, 2026 | 32.86 | 33.76 | 32.47 | 33.16 | +1.72% | 755,609 |
| Jun 12, 2026 | 32.34 | 33.27 | 32.12 | 32.60 | +0.80% | 827,490 |
| Jun 11, 2026 | 31.58 | 32.40 | 31.01 | 32.34 | +1.92% | 1,099,710 |
| Jun 10, 2026 | 31.90 | 33.10 | 31.59 | 31.73 | -0.56% | 1,351,639 |
| Jun 9, 2026 | 31.52 | 32.45 | 31.39 | 31.91 | +0.82% | 736,714 |
| Jun 8, 2026 | 31.60 | 32.05 | 31.26 | 31.65 | -0.85% | 839,199 |
| Jun 5, 2026 | 32.44 | 33.02 | 31.54 | 31.92 | -1.12% | 711,030 |
| Jun 4, 2026 | 32.34 | 33.50 | 32.01 | 32.28 | +1.32% | 707,903 |
| Jun 3, 2026 | 31.89 | 32.18 | 30.70 | 31.86 | +0.25% | 1,300,281 |
| Jun 2, 2026 | 33.58 | 33.60 | 31.75 | 31.78 | -6.75% | 1,032,817 |
| Jun 1, 2026 | 34.43 | 34.50 | 33.30 | 34.08 | -0.38% | 799,882 |
| May 29, 2026 | 34.77 | 34.84 | 32.92 | 34.21 | -1.27% | 1,874,624 |
| May 28, 2026 | 33.20 | 35.10 | 32.96 | 34.65 | +4.24% | 1,786,146 |
| May 27, 2026 | 32.63 | 33.91 | 32.63 | 33.24 | +1.65% | 1,741,793 |
| May 26, 2026 | 33.30 | 33.30 | 32.40 | 32.70 | -2.10% | 917,690 |
| May 22, 2026 | 32.93 | 33.49 | 32.58 | 33.40 | +1.98% | 612,957 |
| May 21, 2026 | 32.40 | 32.98 | 31.70 | 32.75 | +1.27% | 908,185 |
| May 20, 2026 | 33.18 | 33.44 | 32.26 | 32.34 | -3.03% | 850,263 |
| May 19, 2026 | 32.92 | 33.77 | 32.68 | 33.35 | +1.09% | 879,712 |
| May 18, 2026 | 34.08 | 34.08 | 32.09 | 32.99 | -5.01% | 1,581,886 |
| May 15, 2026 | 36.09 | 36.10 | 33.84 | 34.73 | +6.14% | 3,075,201 |
| May 14, 2026 | 32.94 | 34.20 | 32.51 | 32.72 | +0.06% | 1,941,916 |
| May 13, 2026 | 34.02 | 34.23 | 32.51 | 32.70 | -4.02% | 1,041,972 |
| May 12, 2026 | 33.49 | 34.62 | 32.40 | 34.07 | +2.07% | 1,422,982 |
| May 11, 2026 | 31.16 | 33.77 | 30.59 | 33.38 | +7.19% | 2,509,373 |
| May 8, 2026 | 32.70 | 32.88 | 30.92 | 31.14 | -5.21% | 1,491,297 |
| May 7, 2026 | 32.25 | 34.60 | 31.75 | 32.85 | -2.75% | 1,930,366 |
| May 6, 2026 | 34.88 | 35.45 | 33.49 | 33.78 | -2.96% | 1,943,619 |
| May 5, 2026 | 34.46 | 35.27 | 34.41 | 34.81 | +0.78% | 828,059 |
| May 4, 2026 | 35.51 | 35.91 | 34.42 | 34.54 | -2.70% | 965,736 |
| May 1, 2026 | 36.19 | 36.81 | 35.24 | 35.50 | -1.91% | 557,425 |
| Apr 30, 2026 | 35.25 | 36.54 | 35.02 | 36.19 | +3.31% | 707,111 |
| Apr 29, 2026 | 36.09 | 36.56 | 34.81 | 35.03 | -4.18% | 617,241 |
| Apr 28, 2026 | 37.43 | 37.78 | 36.40 | 36.56 | -2.06% | 586,967 |
| Apr 27, 2026 | 37.02 | 37.43 | 35.86 | 37.33 | +0.86% | 835,377 |
| Apr 24, 2026 | 36.87 | 37.27 | 36.60 | 37.01 | +0.22% | 511,023 |
| Apr 23, 2026 | 38.00 | 38.13 | 36.63 | 36.93 | -2.74% | 447,477 |
| Apr 22, 2026 | 37.83 | 38.11 | 37.39 | 37.97 | +1.06% | 398,245 |
| Apr 21, 2026 | 38.12 | 38.57 | 37.39 | 37.57 | -0.90% | 727,958 |
| Apr 20, 2026 | 37.40 | 38.34 | 36.44 | 37.91 | +1.20% | 925,579 |
| Apr 17, 2026 | 37.15 | 38.17 | 37.03 | 37.46 | +1.52% | 1,110,243 |
| Apr 16, 2026 | 36.69 | 37.24 | 36.54 | 36.90 | -0.11% | 658,125 |
| Apr 15, 2026 | 35.18 | 37.45 | 34.76 | 36.94 | +5.57% | 1,889,566 |
| Apr 14, 2026 | 35.20 | 35.88 | 34.47 | 34.99 | -0.06% | 483,484 |
| Apr 13, 2026 | 35.57 | 35.77 | 34.32 | 35.01 | -1.74% | 721,273 |
| Apr 10, 2026 | 35.90 | 36.40 | 35.50 | 35.63 | +0.28% | 480,887 |
| Apr 9, 2026 | 35.38 | 35.75 | 34.70 | 35.53 | +0.45% | 526,763 |
| Apr 8, 2026 | 35.13 | 35.57 | 34.63 | 35.37 | +1.35% | 773,771 |
| Apr 7, 2026 | 35.44 | 35.76 | 34.61 | 34.90 | -0.94% | 617,290 |
| Apr 6, 2026 | 34.68 | 36.10 | 34.05 | 35.23 | +0.69% | 879,588 |
| Apr 2, 2026 | 32.75 | 35.49 | 32.18 | 34.99 | +6.64% | 1,221,526 |
| Apr 1, 2026 | 32.59 | 32.92 | 32.11 | 32.81 | +1.23% | 676,364 |
| Mar 31, 2026 | 32.34 | 33.18 | 31.85 | 32.41 | +0.06% | 759,786 |
| Mar 30, 2026 | 31.98 | 32.62 | 31.05 | 32.39 | +1.98% | 940,205 |
| Mar 27, 2026 | 32.50 | 32.85 | 31.60 | 31.76 | -2.70% | 963,606 |
| Mar 26, 2026 | 33.20 | 33.77 | 32.54 | 32.64 | -1.45% | 681,819 |
| Mar 25, 2026 | 34.51 | 34.80 | 33.03 | 33.12 | -4.22% | 797,681 |
| Mar 24, 2026 | 34.03 | 35.45 | 33.90 | 34.58 | +1.62% | 1,029,065 |
| Mar 23, 2026 | 34.24 | 34.82 | 33.77 | 34.03 | -1.10% | 1,078,741 |
| Mar 20, 2026 | 33.64 | 34.68 | 33.50 | 34.41 | +2.11% | 1,268,052 |
| Mar 19, 2026 | 34.05 | 34.36 | 33.08 | 33.70 | -1.84% | 1,473,393 |
| Mar 18, 2026 | 35.00 | 35.28 | 34.28 | 34.33 | -3.40% | 984,671 |
| Mar 17, 2026 | 35.71 | 36.85 | 35.44 | 35.54 | -0.45% | 1,256,266 |
| Mar 16, 2026 | 36.44 | 36.71 | 35.52 | 35.70 | -2.96% | 1,538,577 |
| Mar 13, 2026 | 36.12 | 36.89 | 34.63 | 36.79 | +1.85% | 2,060,483 |
| Mar 12, 2026 | 38.00 | 38.38 | 35.86 | 36.12 | -7.05% | 3,894,185 |
| Mar 11, 2026 | 32.69 | 39.95 | 31.92 | 38.86 | +19.42% | 7,769,000 |
| Mar 10, 2026 | 32.27 | 33.04 | 31.79 | 32.54 | -0.52% | 1,674,394 |
| Mar 9, 2026 | 30.70 | 32.81 | 29.55 | 32.71 | +6.55% | 2,029,895 |
| Mar 6, 2026 | 30.52 | 31.01 | 30.26 | 30.70 | -1.00% | 600,201 |
| Mar 5, 2026 | 30.71 | 31.35 | 30.60 | 31.01 | +0.65% | 721,498 |
| Mar 4, 2026 | 32.16 | 32.29 | 30.76 | 30.81 | -3.69% | 1,012,709 |
| Mar 3, 2026 | 31.52 | 32.80 | 30.84 | 31.99 | +0.16% | 1,020,260 |
| Mar 2, 2026 | 30.48 | 32.36 | 30.18 | 31.94 | +1.88% | 2,011,731 |
| Feb 27, 2026 | 31.06 | 31.38 | 30.16 | 31.35 | +1.42% | 2,936,784 |
| Feb 26, 2026 | 32.56 | 33.45 | 30.85 | 30.91 | -8.63% | 3,125,274 |
| Feb 25, 2026 | 34.86 | 34.89 | 33.20 | 33.83 | -2.06% | 1,294,344 |
| Feb 24, 2026 | 32.55 | 34.73 | 32.48 | 34.54 | +5.43% | 1,657,415 |
| Feb 23, 2026 | 31.84 | 33.30 | 31.56 | 32.76 | +3.70% | 1,647,372 |
| Feb 20, 2026 | 31.98 | 32.62 | 31.45 | 31.59 | -3.04% | 1,097,502 |
| Feb 19, 2026 | 32.88 | 32.88 | 32.18 | 32.58 | -0.76% | 625,618 |
| Feb 18, 2026 | 31.60 | 33.68 | 31.27 | 32.83 | +4.79% | 1,622,612 |
| Feb 17, 2026 | 31.75 | 31.94 | 30.20 | 31.33 | -1.45% | 1,738,264 |
| Feb 13, 2026 | 31.88 | 32.56 | 31.62 | 31.79 | -0.72% | 1,302,039 |
| Feb 12, 2026 | 34.00 | 34.35 | 31.69 | 32.02 | -5.85% | 2,045,501 |
| Feb 11, 2026 | 34.57 | 34.60 | 33.79 | 34.01 | -2.33% | 683,496 |
| Feb 10, 2026 | 35.04 | 35.22 | 34.30 | 34.82 | -0.06% | 790,496 |
| Feb 9, 2026 | 34.43 | 34.89 | 33.79 | 34.84 | +0.46% | 651,726 |
| Feb 6, 2026 | 34.51 | 35.28 | 34.24 | 34.68 | +1.31% | 1,334,176 |
| Feb 5, 2026 | 34.58 | 34.96 | 33.80 | 34.23 | -0.23% | 1,210,990 |
| Feb 4, 2026 | 34.33 | 34.70 | 33.58 | 34.31 | +1.06% | 1,005,913 |
| Feb 3, 2026 | 33.89 | 34.23 | 33.33 | 33.95 | +0.18% | 1,076,132 |
| Feb 2, 2026 | 35.23 | 35.24 | 33.30 | 33.89 | -3.64% | 1,538,198 |
| Jan 30, 2026 | 35.71 | 35.99 | 34.74 | 35.17 | -1.98% | 1,195,202 |
| Jan 29, 2026 | 35.77 | 36.33 | 35.42 | 35.88 | +0.48% | 813,558 |
| Jan 28, 2026 | 36.96 | 37.24 | 35.63 | 35.71 | -1.57% | 856,106 |
| Jan 27, 2026 | 36.22 | 36.89 | 36.03 | 36.28 | -0.27% | 710,450 |
| Jan 26, 2026 | 37.06 | 37.21 | 36.18 | 36.38 | -1.41% | 1,287,274 |
| Jan 23, 2026 | 37.32 | 37.85 | 36.81 | 36.90 | -1.78% | 674,376 |
| Jan 22, 2026 | 38.00 | 38.54 | 37.46 | 37.57 | -0.45% | 564,209 |
| Jan 21, 2026 | 38.44 | 38.79 | 36.92 | 37.74 | -0.84% | 935,399 |
| Jan 20, 2026 | 36.15 | 39.83 | 35.50 | 38.06 | +5.23% | 2,424,267 |
| Jan 16, 2026 | 37.69 | 37.69 | 35.95 | 36.17 | -4.59% | 1,121,022 |
| Jan 15, 2026 | 37.43 | 38.48 | 36.92 | 37.91 | +0.88% | 666,459 |
| Jan 14, 2026 | 37.17 | 37.71 | 36.79 | 37.58 | +0.16% | 724,453 |
| Jan 13, 2026 | 37.99 | 38.35 | 37.28 | 37.52 | -1.57% | 926,498 |
| Jan 12, 2026 | 37.46 | 38.94 | 37.00 | 38.12 | +2.23% | 1,175,442 |
| Jan 9, 2026 | 37.68 | 37.68 | 36.37 | 37.29 | -1.30% | 1,091,473 |
| Jan 8, 2026 | 37.40 | 38.34 | 37.12 | 37.78 | +0.61% | 1,028,894 |
| Jan 7, 2026 | 39.45 | 39.49 | 37.45 | 37.55 | -4.91% | 1,084,057 |
| Jan 6, 2026 | 39.68 | 40.50 | 39.30 | 39.49 | -0.95% | 623,076 |
| Jan 5, 2026 | 40.03 | 40.46 | 39.47 | 39.87 | -1.07% | 750,515 |
| Jan 2, 2026 | 38.79 | 40.64 | 38.63 | 40.30 | +4.70% | 864,335 |
| Dec 31, 2025 | 38.75 | 38.80 | 38.10 | 38.49 | -1.31% | 832,024 |
| Dec 30, 2025 | 39.27 | 39.75 | 38.77 | 39.00 | -0.81% | 503,931 |
| Dec 29, 2025 | 39.01 | 39.63 | 38.71 | 39.32 | +0.05% | 807,742 |
| Dec 26, 2025 | 39.00 | 39.50 | 38.89 | 39.30 | +0.05% | 566,213 |
| Dec 24, 2025 | 39.06 | 39.46 | 38.95 | 39.28 | +0.77% | 269,448 |
| Dec 23, 2025 | 40.19 | 40.31 | 38.85 | 38.98 | -3.08% | 742,635 |
| Dec 22, 2025 | 40.90 | 41.16 | 39.94 | 40.22 | -1.57% | 745,528 |
| Dec 19, 2025 | 40.70 | 40.98 | 40.22 | 40.86 | +0.22% | 1,014,517 |
| Dec 18, 2025 | 41.33 | 42.12 | 40.66 | 40.77 | -0.49% | 796,521 |
| Dec 17, 2025 | 41.09 | 42.52 | 40.92 | 40.97 | +0.15% | 870,549 |
| Dec 16, 2025 | 41.31 | 41.54 | 40.50 | 40.91 | -1.56% | 745,768 |
| Dec 15, 2025 | 42.23 | 42.23 | 41.11 | 41.56 | +0.36% | 808,591 |
| Dec 12, 2025 | 42.25 | 42.46 | 41.37 | 41.41 | -1.26% | 534,649 |
| Dec 11, 2025 | 41.76 | 42.77 | 41.52 | 41.94 | +0.96% | 467,982 |
| Dec 10, 2025 | 40.53 | 41.96 | 40.53 | 41.54 | +1.42% | 698,981 |
| Dec 9, 2025 | 41.25 | 41.34 | 40.55 | 40.96 | -0.46% | 407,380 |
| Dec 8, 2025 | 41.83 | 41.88 | 40.57 | 41.15 | -0.02% | 585,007 |
| Dec 5, 2025 | 42.18 | 42.23 | 41.10 | 41.16 | -2.83% | 504,752 |
| Dec 4, 2025 | 42.95 | 42.99 | 41.88 | 42.36 | -1.19% | 527,205 |
| Dec 3, 2025 | 42.08 | 43.83 | 42.01 | 42.87 | +1.73% | 864,915 |
| Dec 2, 2025 | 41.48 | 42.67 | 41.00 | 42.14 | +1.32% | 665,334 |
| Dec 1, 2025 | 41.50 | 41.96 | 41.00 | 41.59 | -1.14% | 550,402 |
| Nov 28, 2025 | 42.03 | 42.26 | 41.78 | 42.07 | +0.50% | 274,657 |
| Nov 26, 2025 | 40.71 | 42.68 | 40.71 | 41.86 | +1.60% | 777,394 |
| Nov 25, 2025 | 40.65 | 41.77 | 40.65 | 41.20 | +1.80% | 705,213 |
| Nov 24, 2025 | 40.28 | 41.07 | 39.90 | 40.47 | +0.55% | 780,869 |
| Nov 21, 2025 | 38.44 | 41.09 | 38.40 | 40.25 | +4.41% | 910,758 |
| Nov 20, 2025 | 39.80 | 40.40 | 38.43 | 38.55 | -2.03% | 1,182,049 |
| Nov 19, 2025 | 41.16 | 41.30 | 38.77 | 39.35 | -4.09% | 1,127,224 |
| Nov 18, 2025 | 39.88 | 41.09 | 39.78 | 41.03 | +2.03% | 901,647 |
| Nov 17, 2025 | 40.58 | 40.85 | 39.25 | 40.22 | -2.15% | 952,051 |
| Nov 14, 2025 | 40.01 | 44.44 | 40.01 | 41.10 | +0.96% | 1,932,407 |
| Nov 13, 2025 | 40.88 | 41.30 | 40.24 | 40.71 | -0.12% | 1,210,537 |
| Nov 12, 2025 | 42.36 | 42.80 | 40.52 | 40.76 | -3.53% | 1,585,452 |
| Nov 11, 2025 | 42.39 | 42.78 | 40.17 | 42.25 | -3.91% | 2,136,765 |
| Nov 10, 2025 | 41.15 | 48.83 | 40.05 | 43.97 | +7.04% | 11,205,316 |
| Nov 7, 2025 | 41.51 | 42.87 | 39.45 | 41.08 | -4.06% | 2,409,277 |
| Nov 6, 2025 | 40.00 | 43.73 | 39.71 | 42.82 | +3.78% | 3,124,568 |
| Nov 5, 2025 | 43.27 | 44.60 | 41.20 | 41.26 | -5.08% | 2,831,572 |
| Nov 4, 2025 | 47.26 | 52.02 | 38.25 | 43.47 | -9.98% | 12,264,348 |
Daily open, high, low, close and volume for Papa John's International Inc (PZZA). Showing 249 trading days. Unadjusted prices.