Papa John's International, Inc. - Common Stock (NQ:PZZA)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	35.51	35.91	34.42	34.54	965,584	-0.96(-2.70%)
May 01, 2026	36.19	36.81	35.24	35.50	557,425	-0.69(-1.91%)
Apr 30, 2026	35.25	36.54	35.02	36.19	707,107	+1.16(+3.31%)
Apr 29, 2026	36.09	36.56	34.81	35.03	616,887	-1.53(-4.18%)
Apr 28, 2026	37.43	37.78	36.40	36.56	586,963	-0.77(-2.06%)
Apr 27, 2026	37.02	37.43	35.86	37.33	850,847	+0.32(+0.86%)
Apr 24, 2026	36.87	37.27	36.60	37.01	511,023	+0.08(+0.22%)
Apr 23, 2026	38.00	38.13	36.63	36.93	447,475	-1.04(-2.74%)
Apr 22, 2026	37.83	38.11	37.39	37.97	398,099	+0.40(+1.06%)
Apr 21, 2026	38.12	38.57	37.39	37.57	727,955	-0.34(-0.90%)
Apr 20, 2026	37.40	38.34	36.44	37.91	925,549	+0.45(+1.20%)
Apr 17, 2026	37.15	38.17	37.03	37.46	1,110,243	+0.56(+1.52%)
Apr 16, 2026	36.69	37.24	36.54	36.90	658,024	-0.04(-0.11%)
Apr 15, 2026	35.18	37.45	34.76	36.94	1,888,252	+1.95(+5.57%)
Apr 14, 2026	35.20	35.88	34.47	34.99	483,379	-0.02(-0.06%)
Apr 13, 2026	35.57	35.77	34.32	35.01	721,260	-0.62(-1.74%)
Apr 10, 2026	35.90	36.40	35.50	35.63	480,888	+0.10(+0.28%)
Apr 09, 2026	35.38	35.75	34.70	35.53	526,683	+0.16(+0.45%)
Apr 08, 2026	35.13	35.57	34.63	35.37	773,771	+0.47(+1.35%)
Apr 07, 2026	35.44	35.76	34.61	34.90	616,099	-0.33(-0.94%)
Apr 06, 2026	34.68	36.10	34.05	35.23	879,588	+0.24(+0.69%)
Apr 02, 2026	32.75	35.49	32.18	34.99	1,221,526	+2.18(+6.64%)
Apr 01, 2026	32.59	32.92	32.11	32.81	676,259	+0.40(+1.23%)
Mar 31, 2026	32.34	33.18	31.85	32.41	759,784	+0.02(+0.06%)
Mar 30, 2026	31.98	32.62	31.05	32.39	939,955	+0.63(+1.98%)
Mar 27, 2026	32.50	32.85	31.60	31.76	963,606	-0.88(-2.70%)
Mar 26, 2026	33.20	33.77	32.54	32.64	681,819	-0.48(-1.45%)
Mar 25, 2026	34.51	34.80	33.03	33.12	797,371	-1.46(-4.22%)
Mar 24, 2026	34.03	35.45	33.90	34.58	1,029,064	+0.55(+1.62%)
Mar 23, 2026	34.24	34.82	33.77	34.03	1,070,955	-0.38(-1.10%)
Mar 20, 2026	33.64	34.68	33.50	34.41	1,268,983	+0.71(+2.11%)
Mar 19, 2026	34.05	34.36	33.08	33.70	1,473,240	-0.63(-1.84%)
Mar 18, 2026	35.00	35.28	34.28	34.33	984,641	-1.21(-3.40%)
Mar 17, 2026	35.71	36.85	35.44	35.54	1,256,244	-0.16(-0.45%)
Mar 16, 2026	36.44	36.71	35.52	35.70	1,538,475	-1.09(-2.96%)
Mar 13, 2026	36.12	36.89	34.63	36.79	2,060,483	+0.67(+1.85%)
Mar 12, 2026	38.00	38.38	35.86	36.12	3,893,361	-2.74(-7.05%)
Mar 11, 2026	32.69	39.95	31.92	38.86	7,761,468	+6.32(+19.42%)
Mar 10, 2026	32.27	33.04	31.79	32.54	1,674,394	-0.17(-0.52%)
Mar 09, 2026	30.70	32.81	29.55	32.71	2,029,800	+2.01(+6.55%)
Mar 06, 2026	30.52	31.01	30.26	30.70	600,201	-0.31(-1.00%)
Mar 05, 2026	30.71	31.35	30.60	31.01	721,366	+0.20(+0.65%)
Mar 04, 2026	32.16	32.29	30.76	30.81	1,010,862	-1.18(-3.69%)
Mar 03, 2026	31.52	32.80	30.84	31.99	1,019,602	+0.05(+0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.