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

39.09 +0.18 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 39.00 39.22 38.25 39.09 1,051,074 +0.18(+0.46%)
Dec 20, 2024 39.51 40.48 38.80 38.91 1,821,880 -0.98(-2.46%)
Dec 19, 2024 40.98 41.62 39.83 39.89 934,182 -0.53(-1.31%)
Dec 18, 2024 42.00 42.53 40.26 40.42 1,056,100 -1.54(-3.67%)
Dec 17, 2024 42.54 42.75 41.56 41.96 912,785 -0.38(-0.90%)
Dec 16, 2024 44.88 44.91 41.90 42.34 1,748,351 -2.45(-5.47%)
Dec 13, 2024 46.77 47.06 44.26 44.79 1,110,747 -2.25(-4.78%)
Dec 12, 2024 46.76 47.37 46.07 47.04 919,988 +0.03(+0.06%)
Dec 11, 2024 47.78 48.06 46.84 47.01 1,284,969 -0.84(-1.76%)
Dec 10, 2024 49.96 50.12 47.59 47.85 996,542 -2.45(-4.87%)
Dec 09, 2024 49.66 50.85 49.24 50.30 829,491 +1.55(+3.18%)
Dec 06, 2024 50.44 50.54 48.29 48.75 893,421 -1.38(-2.75%)
Dec 05, 2024 47.70 50.59 47.70 50.13 1,038,840 +2.11(+4.39%)
Dec 04, 2024 48.62 49.05 47.54 48.02 852,908 -0.60(-1.23%)
Dec 03, 2024 48.83 49.22 47.57 48.62 926,638 -0.92(-1.86%)
Dec 02, 2024 49.82 50.42 48.80 49.54 1,424,834 -0.29(-0.58%)
Nov 29, 2024 50.11 50.24 49.72 49.83 529,904 +0.07(+0.14%)
Nov 27, 2024 49.57 51.02 49.57 49.76 732,870 +0.52(+1.06%)
Nov 26, 2024 49.53 49.53 48.06 49.24 865,660 -0.77(-1.54%)
Nov 25, 2024 49.91 50.43 48.71 50.01 1,276,886 +0.09(+0.18%)
Nov 22, 2024 47.65 50.17 47.51 49.92 1,184,884 +2.06(+4.30%)
Nov 21, 2024 47.43 48.19 46.75 47.86 780,300 +0.55(+1.16%)
Nov 20, 2024 46.88 48.19 46.40 47.31 1,092,657 +0.16(+0.34%)
Nov 19, 2024 47.64 47.90 46.58 47.15 1,027,873 -0.70(-1.46%)
Nov 18, 2024 47.32 48.04 47.19 47.85 1,325,749 +0.99(+2.11%)
Nov 15, 2024 49.29 49.29 46.17 46.86 1,186,010 -1.80(-3.70%)
Nov 14, 2024 49.16 50.42 47.01 48.66 2,331,811 -1.63(-3.25%)
Nov 13, 2024 50.89 50.98 49.36 50.30 1,217,337 -0.19(-0.37%)
Nov 12, 2024 52.07 52.51 49.96 50.48 1,075,763 -2.38(-4.50%)
Nov 11, 2024 54.55 54.90 52.68 52.86 2,147,239 -1.69(-3.10%)
Nov 08, 2024 54.59 55.68 54.15 54.55 1,205,371 -0.44(-0.79%)
Nov 07, 2024 58.51 58.51 53.98 54.99 1,850,766 -2.65(-4.60%)
Nov 06, 2024 58.06 60.16 57.45 57.64 2,283,153 +0.93(+1.64%)
Nov 05, 2024 55.63 57.12 55.36 56.71 1,172,793 +1.12(+2.01%)
Nov 04, 2024 55.25 56.64 54.65 55.59 1,268,016 +0.87(+1.59%)
Nov 01, 2024 52.63 55.84 52.03 54.72 1,687,915 +2.84(+5.48%)
Oct 31, 2024 51.33 52.80 51.28 51.88 726,228 +0.93(+1.83%)
Oct 30, 2024 51.61 52.35 50.81 50.95 538,293 -0.90(-1.74%)
Oct 29, 2024 52.22 52.85 51.77 51.85 326,168 -0.71(-1.36%)
Oct 28, 2024 51.29 53.44 50.93 52.56 685,711 +2.04(+4.04%)
Oct 25, 2024 50.78 51.53 49.74 50.52 626,400 +0.29(+0.57%)
Oct 24, 2024 51.03 51.33 49.87 50.24 698,640 -0.83(-1.63%)
Oct 23, 2024 51.60 52.12 50.76 51.07 833,379 -0.44(-0.85%)
Oct 22, 2024 53.53 53.53 51.23 51.50 951,995 -2.44(-4.52%)
Oct 21, 2024 54.01 54.42 53.18 53.94 765,805 -0.09(-0.16%)
Oct 18, 2024 54.59 54.68 52.77 54.03 1,022,488 -0.43(-0.78%)
Oct 17, 2024 53.16 54.56 52.74 54.46 895,083 +1.23(+2.31%)
Oct 16, 2024 51.39 53.38 50.87 53.23 803,728 +2.10(+4.11%)
Oct 15, 2024 48.79 51.66 48.79 51.13 1,036,462 +2.07(+4.22%)
Oct 14, 2024 50.04 50.04 48.41 49.06 840,868 -0.98(-1.96%)
Oct 11, 2024 49.13 50.31 48.87 50.04 1,839,961 +0.91(+1.85%)
Oct 10, 2024 47.73 49.27 47.20 49.13 907,213 +1.36(+2.84%)
Oct 09, 2024 48.59 49.67 47.63 47.77 916,928 -0.80(-1.65%)
Oct 08, 2024 48.62 48.96 47.80 48.57 857,008 -0.29(-0.59%)
Oct 07, 2024 51.32 51.32 48.16 48.86 1,294,577 -2.46(-4.79%)
Oct 04, 2024 52.08 52.49 51.29 51.32 585,610 -0.72(-1.39%)
Oct 03, 2024 51.38 52.19 50.60 52.04 540,595 +0.16(+0.31%)
Oct 02, 2024 52.36 52.36 51.05 51.88 949,022 -0.73(-1.39%)
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 following
Privacy Policy and Terms and Conditions.