Domino's Pizza, Inc. DPZ
NASDAQ · United States · Consumer Services
$299.61-2.20 (-0.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $299.61 | -0.73% | $301.35 | $302.90 | $296.40 | 774.00K |
| 2026-09-29 | $301.81 | +3.26% | $291.40 | $302.08 | $289.22 | 884.50K |
| 2026-09-28 | $292.27 | +0.04% | $291.23 | $293.77 | $286.32 | 610.40K |
| 2026-09-25 | $292.14 | -0.30% | $293.50 | $294.22 | $287.48 | 637.00K |
| 2026-09-24 | $293.03 | -1.15% | $295.72 | $296.85 | $290.56 | 587.00K |
| 2026-09-23 | $296.43 | -0.23% | $297.25 | $297.79 | $288.73 | 866.80K |
| 2026-09-22 | $297.12 | +0.40% | $301.28 | $304.99 | $296.50 | 817.80K |
| 2026-09-21 | $295.94 | +0.59% | $295.00 | $298.38 | $294.45 | 810.60K |
| 2026-09-18 | $294.20 | -1.16% | $296.62 | $298.23 | $293.37 | 1.67M |
| 2026-09-17 | $297.65 | -1.21% | $303.77 | $304.39 | $297.43 | 834.00K |
| 2026-09-16 | $301.30 | -3.06% | $310.82 | $312.38 | $299.89 | 774.20K |
| 2026-09-15 | $310.82 | -4.00% | $321.78 | $322.89 | $310.40 | 679.00K |
| 2026-09-14 | $323.77 | +3.91% | $316.00 | $325.85 | $316.00 | 647.20K |
| 2026-09-11 | $311.60 | -1.80% | $320.35 | $321.60 | $310.64 | 597.10K |
| 2026-09-10 | $317.30 | -1.29% | $320.22 | $323.11 | $316.44 | 556.50K |
| 2026-09-09 | $321.46 | -4.16% | $333.00 | $334.09 | $321.19 | 789.90K |
| 2026-09-08 | $335.41 | -1.66% | $341.80 | $344.28 | $335.10 | 564.70K |
| 2026-09-04 | $341.08 | -1.71% | $343.91 | $344.81 | $339.01 | 635.00K |
| 2026-09-03 | $347.03 | +0.10% | $347.47 | $349.24 | $340.14 | 595.00K |
| 2026-09-02 | $346.68 | +1.85% | $343.02 | $350.86 | $338.72 | 692.30K |
| 2026-09-01 | $340.37 | -0.49% | $342.00 | $351.11 | $339.99 | 766.70K |
| 2026-08-31 | $342.06 | -2.27% | $348.11 | $352.99 | $340.34 | 2.51M |
| 2026-08-28 | $350.00 | +5.40% | $337.00 | $353.00 | $336.50 | 1.04M |
| 2026-08-27 | $332.06 | -3.63% | $339.29 | $342.85 | $331.05 | 787.90K |
| 2026-08-26 | $344.56 | -1.53% | $347.53 | $348.90 | $341.27 | 884.70K |
| 2026-08-25 | $349.91 | +0.26% | $346.25 | $353.93 | $346.25 | 940.80K |
| 2026-08-24 | $349.01 | +2.09% | $337.73 | $349.29 | $337.73 | 707.30K |
| 2026-08-21 | $341.85 | +2.24% | $334.51 | $343.22 | $332.34 | 702.20K |
| 2026-08-20 | $334.37 | -0.64% | $333.68 | $341.70 | $328.72 | 982.30K |
| 2026-08-19 | $336.52 | +0.08% | $336.00 | $345.82 | $335.47 | 673.70K |
| 2026-08-18 | $336.25 | +0.25% | $339.14 | $343.76 | $334.78 | 598.20K |
| 2026-08-17 | $335.42 | -3.13% | $342.96 | $345.00 | $334.49 | 687.00K |
| 2026-08-14 | $346.27 | -1.31% | $352.21 | $352.62 | $346.01 | 502.80K |
| 2026-08-13 | $350.88 | -0.80% | $357.67 | $358.01 | $347.16 | 617.30K |
| 2026-08-12 | $353.72 | -1.01% | $353.74 | $355.55 | $349.90 | 410.10K |
| 2026-08-11 | $357.34 | +2.73% | $344.38 | $361.51 | $344.38 | 703.40K |
| 2026-08-10 | $347.85 | -0.88% | $343.79 | $352.26 | $341.02 | 841.20K |
| 2026-08-07 | $350.95 | -2.09% | $354.94 | $355.21 | $349.76 | 826.70K |
| 2026-08-06 | $358.43 | -2.23% | $366.01 | $366.01 | $357.01 | 509.90K |
| 2026-08-05 | $366.61 | -0.28% | $369.00 | $369.51 | $362.21 | 680.30K |
| 2026-08-04 | $367.63 | +0.88% | $363.99 | $372.16 | $363.15 | 1.00M |
| 2026-08-03 | $364.41 | +4.88% | $351.20 | $365.45 | $351.20 | 912.70K |
| 2026-07-31 | $347.44 | -1.37% | $347.39 | $350.07 | $342.96 | 652.40K |
| 2026-07-30 | $352.25 | -2.15% | $353.19 | $355.14 | $342.80 | 835.00K |
| 2026-07-29 | $360.00 | +2.72% | $350.37 | $364.58 | $347.61 | 1.29M |
| 2026-07-28 | $350.47 | +2.02% | $349.89 | $359.70 | $346.95 | 1.13M |
| 2026-07-27 | $343.53 | +3.17% | $335.57 | $348.60 | $335.57 | 1.08M |
| 2026-07-24 | $332.97 | +3.01% | $322.23 | $335.89 | $322.23 | 820.60K |
| 2026-07-23 | $323.25 | +1.07% | $320.27 | $323.59 | $315.68 | 712.60K |
| 2026-07-22 | $319.83 | -1.99% | $331.64 | $331.64 | $318.64 | 936.50K |
| 2026-07-21 | $326.34 | -0.80% | $327.39 | $336.59 | $317.54 | 970.30K |
| 2026-07-20 | $328.97 | +2.11% | $342.75 | $350.00 | $324.00 | 2.82M |
| 2026-07-17 | $322.18 | -2.27% | $330.83 | $336.47 | $316.18 | 1.59M |
| 2026-07-16 | $329.67 | +6.05% | $312.32 | $330.43 | $311.29 | 1.39M |
| 2026-07-15 | $310.87 | +0.33% | $310.52 | $317.00 | $308.75 | 682.50K |
| 2026-07-14 | $309.85 | 0.00% | $305.50 | $310.22 | $304.99 | 857.60K |
| 2026-07-13 | $309.85 | +3.47% | $300.91 | $311.99 | $300.91 | 1.03M |
| 2026-07-10 | $299.46 | -0.47% | $301.35 | $305.90 | $299.02 | 624.40K |
| 2026-07-09 | $300.88 | -0.49% | $297.01 | $303.16 | $294.94 | 672.30K |
| 2026-07-08 | $302.35 | -3.45% | $309.65 | $309.66 | $300.32 | 852.70K |
| 2026-07-07 | $313.14 | +2.36% | $310.53 | $319.97 | $308.75 | 766.50K |
| 2026-07-06 | $305.91 | -1.84% | $312.47 | $312.50 | $300.76 | 828.10K |
| 2026-07-02 | $311.66 | +2.46% | $308.70 | $312.00 | $305.77 | 804.20K |
| 2026-07-01 | $304.18 | +2.75% | $300.73 | $306.41 | $297.09 | 733.50K |
| 2026-06-30 | $296.04 | +0.68% | $295.58 | $297.74 | $293.00 | 894.10K |
| 2026-06-29 | $294.05 | -1.39% | $299.95 | $302.00 | $288.00 | 911.80K |
| 2026-06-26 | $298.18 | +4.46% | $288.03 | $298.90 | $287.25 | 1.57M |
| 2026-06-25 | $285.44 | -0.76% | $289.20 | $292.10 | $285.01 | 767.00K |
| 2026-06-24 | $287.62 | +1.62% | $284.13 | $293.33 | $283.40 | 1.24M |
| 2026-06-23 | $283.03 | -4.09% | $291.41 | $294.36 | $282.00 | 1.49M |
| 2026-06-22 | $295.11 | -5.56% | $313.11 | $313.58 | $294.28 | 1.21M |
| 2026-06-18 | $312.47 | -0.60% | $312.83 | $320.85 | $311.01 | 2.51M |
| 2026-06-17 | $314.36 | -1.92% | $318.00 | $322.67 | $314.14 | 674.10K |
| 2026-06-16 | $320.51 | +1.26% | $319.09 | $323.83 | $317.50 | 801.60K |
| 2026-06-15 | $316.52 | -2.27% | $321.89 | $326.85 | $316.14 | 852.00K |
| 2026-06-12 | $323.88 | +3.72% | $314.79 | $324.23 | $314.00 | 840.50K |
| 2026-06-11 | $312.26 | -0.80% | $311.49 | $316.81 | $306.72 | 986.70K |
| 2026-06-10 | $314.77 | -0.92% | $318.77 | $319.07 | $314.47 | 524.60K |
| 2026-06-09 | $317.69 | +1.33% | $313.53 | $319.66 | $312.21 | 592.70K |
| 2026-06-08 | $313.53 | -0.15% | $310.92 | $315.99 | $308.73 | 738.40K |
| 2026-06-05 | $313.99 | +2.11% | $309.67 | $315.84 | $307.96 | 878.80K |
| 2026-06-04 | $307.51 | +0.24% | $311.37 | $314.25 | $305.35 | 745.90K |
| 2026-06-03 | $306.77 | -0.25% | $307.24 | $307.24 | $300.25 | 762.10K |
| 2026-06-02 | $307.53 | -1.97% | $310.11 | $312.59 | $307.00 | 530.50K |
| 2026-06-01 | $313.71 | +1.01% | $311.33 | $315.53 | $309.17 | 706.90K |
| 2026-05-29 | $310.58 | +0.07% | $310.97 | $312.67 | $308.20 | 714.20K |
| 2026-05-28 | $310.35 | -0.44% | $311.31 | $312.95 | $306.02 | 650.90K |
| 2026-05-27 | $311.72 | +0.42% | $310.42 | $319.54 | $310.42 | 718.70K |
| 2026-05-26 | $310.42 | -1.93% | $316.12 | $317.50 | $309.83 | 665.20K |
| 2026-05-22 | $316.52 | +0.02% | $315.90 | $318.56 | $311.99 | 506.20K |