Papa John's International, Inc. PZZA
NASDAQ · United States · Consumer Services
$19.71-0.63 (-3.07%)
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 | $19.71 | -3.05% | $20.33 | $20.34 | $19.60 | 1.24M |
| 2026-09-29 | $20.33 | +1.19% | $20.19 | $20.51 | $19.90 | 1.01M |
| 2026-09-28 | $20.09 | +2.76% | $19.45 | $20.11 | $19.45 | 1.48M |
| 2026-09-25 | $19.55 | -3.31% | $20.23 | $20.46 | $19.31 | 1.98M |
| 2026-09-24 | $20.22 | +0.35% | $20.23 | $20.48 | $19.92 | 1.37M |
| 2026-09-23 | $20.15 | -1.23% | $20.29 | $20.32 | $19.87 | 889.30K |
| 2026-09-22 | $20.40 | +0.54% | $20.77 | $21.14 | $20.18 | 1.29M |
| 2026-09-21 | $20.29 | +2.58% | $20.17 | $20.41 | $19.90 | 1.34M |
| 2026-09-18 | $19.78 | -1.64% | $20.00 | $20.21 | $19.61 | 2.91M |
| 2026-09-17 | $20.11 | -0.40% | $20.46 | $20.62 | $20.08 | 1.44M |
| 2026-09-16 | $20.19 | -2.56% | $20.72 | $20.78 | $19.99 | 2.38M |
| 2026-09-15 | $20.72 | -5.04% | $21.59 | $21.81 | $20.66 | 1.24M |
| 2026-09-14 | $21.82 | +6.13% | $20.62 | $21.83 | $20.61 | 1.51M |
| 2026-09-11 | $20.56 | -4.19% | $21.36 | $21.56 | $20.53 | 2.09M |
| 2026-09-10 | $21.46 | -0.79% | $21.63 | $22.54 | $21.40 | 1.35M |
| 2026-09-09 | $21.63 | -4.96% | $22.55 | $22.67 | $21.42 | 1.98M |
| 2026-09-08 | $22.76 | +0.35% | $23.00 | $23.09 | $22.65 | 1.09M |
| 2026-09-04 | $22.68 | +0.58% | $22.48 | $22.85 | $22.08 | 1.55M |
| 2026-09-03 | $22.55 | -0.35% | $22.91 | $23.09 | $22.42 | 1.41M |
| 2026-09-02 | $22.63 | -0.35% | $22.70 | $23.00 | $22.42 | 1.24M |
| 2026-09-01 | $22.71 | -3.28% | $23.32 | $23.86 | $22.65 | 1.16M |
| 2026-08-31 | $23.48 | -1.01% | $23.70 | $23.88 | $23.43 | 998.70K |
| 2026-08-28 | $23.72 | +2.11% | $23.34 | $23.82 | $23.24 | 940.10K |
| 2026-08-27 | $23.23 | -1.61% | $23.44 | $23.44 | $23.00 | 1.11M |
| 2026-08-26 | $23.61 | -2.07% | $24.12 | $24.17 | $23.46 | 705.90K |
| 2026-08-25 | $24.11 | +0.12% | $24.00 | $24.13 | $23.76 | 569.60K |
| 2026-08-24 | $24.08 | +0.58% | $24.25 | $24.25 | $23.70 | 939.60K |
| 2026-08-21 | $23.94 | +2.66% | $23.31 | $24.03 | $23.31 | 947.90K |
| 2026-08-20 | $23.32 | +0.21% | $23.03 | $23.43 | $22.77 | 1.46M |
| 2026-08-19 | $23.27 | -0.34% | $23.35 | $23.89 | $22.99 | 1.41M |
| 2026-08-18 | $23.35 | +0.52% | $23.08 | $23.53 | $22.88 | 966.40K |
| 2026-08-17 | $23.23 | -4.25% | $24.03 | $24.16 | $23.11 | 2.01M |
| 2026-08-14 | $24.26 | -0.70% | $24.31 | $24.73 | $24.03 | 1.12M |
| 2026-08-13 | $24.43 | +1.41% | $24.33 | $24.98 | $24.31 | 1.39M |
| 2026-08-12 | $24.09 | -0.95% | $24.43 | $24.57 | $23.79 | 1.33M |
| 2026-08-11 | $24.32 | +1.97% | $23.80 | $24.53 | $23.63 | 1.23M |
| 2026-08-10 | $23.85 | -2.53% | $23.87 | $24.42 | $23.27 | 2.96M |
| 2026-08-07 | $24.47 | -0.69% | $24.41 | $24.55 | $23.85 | 3.45M |
| 2026-08-06 | $24.64 | -17.18% | $27.08 | $27.08 | $24.29 | 7.90M |
| 2026-08-05 | $29.75 | -3.16% | $30.72 | $30.96 | $29.59 | 2.01M |
| 2026-08-04 | $30.72 | -1.13% | $30.78 | $31.09 | $30.06 | 1.41M |
| 2026-08-03 | $31.07 | +3.91% | $29.95 | $31.72 | $29.95 | 1.98M |
| 2026-07-31 | $29.90 | -1.09% | $30.15 | $30.37 | $29.81 | 1.07M |
| 2026-07-30 | $30.23 | -1.18% | $30.78 | $31.19 | $30.12 | 1.18M |
| 2026-07-29 | $30.59 | -1.32% | $31.21 | $31.53 | $30.05 | 1.05M |
| 2026-07-28 | $31.00 | +2.34% | $31.07 | $31.76 | $30.65 | 1.31M |
| 2026-07-27 | $30.29 | -0.26% | $30.57 | $31.32 | $30.26 | 808.80K |
| 2026-07-24 | $30.37 | +0.07% | $30.35 | $31.20 | $30.02 | 843.30K |
| 2026-07-23 | $30.35 | -5.01% | $31.91 | $31.93 | $29.89 | 1.66M |
| 2026-07-22 | $31.95 | -0.90% | $32.34 | $32.87 | $31.74 | 781.30K |
| 2026-07-21 | $32.24 | -3.42% | $32.90 | $33.50 | $32.17 | 716.40K |
| 2026-07-20 | $33.38 | +1.58% | $33.37 | $33.85 | $32.48 | 851.00K |
| 2026-07-17 | $32.86 | -2.49% | $33.58 | $33.97 | $32.38 | 937.00K |
| 2026-07-16 | $33.70 | +4.92% | $32.38 | $34.00 | $32.31 | 951.20K |
| 2026-07-15 | $32.12 | -3.25% | $32.99 | $34.18 | $32.12 | 814.80K |
| 2026-07-14 | $33.20 | -0.15% | $33.42 | $33.85 | $32.82 | 585.30K |
| 2026-07-13 | $33.25 | -0.72% | $32.89 | $33.57 | $32.02 | 878.40K |
| 2026-07-10 | $33.49 | -0.36% | $33.55 | $34.23 | $33.24 | 421.20K |
| 2026-07-09 | $33.61 | -0.83% | $33.70 | $34.24 | $33.42 | 489.80K |
| 2026-07-08 | $33.89 | -2.78% | $34.59 | $34.77 | $33.71 | 694.90K |
| 2026-07-07 | $34.86 | +0.64% | $34.98 | $35.71 | $34.53 | 642.90K |
| 2026-07-06 | $34.64 | -3.29% | $35.60 | $35.72 | $33.88 | 792.00K |
| 2026-07-02 | $35.82 | -0.33% | $36.15 | $36.74 | $35.35 | 671.00K |
| 2026-07-01 | $35.94 | -2.26% | $34.58 | $36.15 | $33.72 | 1.34M |
| 2026-06-30 | $36.77 | +2.62% | $35.73 | $36.87 | $35.57 | 648.50K |
| 2026-06-29 | $35.83 | -2.61% | $36.67 | $36.70 | $35.52 | 765.90K |
| 2026-06-26 | $36.79 | +1.71% | $36.00 | $36.95 | $36.00 | 1.23M |
| 2026-06-25 | $36.17 | +0.42% | $36.00 | $36.95 | $35.49 | 554.70K |
| 2026-06-24 | $36.02 | +1.98% | $35.59 | $36.37 | $35.18 | 716.60K |
| 2026-06-23 | $35.32 | +2.82% | $34.48 | $35.75 | $34.16 | 807.00K |
| 2026-06-22 | $34.35 | -5.81% | $35.71 | $35.86 | $34.13 | 1.25M |
| 2026-06-18 | $36.47 | +0.14% | $35.97 | $37.87 | $35.65 | 1.50M |
| 2026-06-17 | $36.42 | +11.41% | $32.78 | $36.59 | $32.75 | 2.27M |
| 2026-06-16 | $32.69 | -1.42% | $33.19 | $33.80 | $32.51 | 843.80K |
| 2026-06-15 | $33.16 | +1.72% | $32.86 | $33.76 | $32.47 | 755.50K |
| 2026-06-12 | $32.60 | +0.80% | $32.34 | $33.28 | $32.12 | 827.30K |
| 2026-06-11 | $32.34 | +1.92% | $31.58 | $32.40 | $31.01 | 1.10M |
| 2026-06-10 | $31.73 | -0.56% | $31.90 | $33.10 | $31.59 | 1.35M |
| 2026-06-09 | $31.91 | +0.82% | $31.53 | $32.45 | $31.39 | 736.60K |
| 2026-06-08 | $31.65 | -0.85% | $31.60 | $32.05 | $31.26 | 839.20K |
| 2026-06-05 | $31.92 | -1.12% | $32.44 | $33.03 | $31.54 | 710.90K |
| 2026-06-04 | $32.28 | +1.32% | $32.34 | $33.50 | $32.01 | 707.90K |
| 2026-06-03 | $31.86 | +0.25% | $31.89 | $32.18 | $30.70 | 1.30M |
| 2026-06-02 | $31.78 | -6.75% | $33.58 | $33.60 | $31.75 | 1.03M |
| 2026-06-01 | $34.08 | -0.38% | $34.43 | $34.50 | $33.30 | 799.80K |
| 2026-05-29 | $34.21 | -1.27% | $34.77 | $34.84 | $32.92 | 1.87M |
| 2026-05-28 | $34.65 | +4.24% | $33.20 | $35.10 | $32.96 | 1.78M |
| 2026-05-27 | $33.24 | +1.65% | $32.63 | $33.91 | $32.63 | 1.74M |
| 2026-05-26 | $32.70 | -2.10% | $33.30 | $33.30 | $32.40 | 917.70K |
| 2026-05-22 | $33.40 | +1.98% | $32.93 | $33.49 | $32.58 | 612.40K |