Domino's Pizza, Inc. (BIT:1DPZ)
Italy · Delayed Price · Currency is EUR 376.20
0.00 (0.00%)
At close: Sep 19, 2025
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | -0.12% | - |
| Sep 18, 2025 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | -2.51% | - |
| Sep 17, 2025 | 376.15 | 376.15 | 376.15 | 376.15 | 376.15 | -0.01% | - |
| Sep 16, 2025 | 382.65 | 382.65 | 382.65 | 376.20 | 376.20 | -2.89% | 15 |
| Sep 15, 2025 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | 1.95% | - |
| Sep 12, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.98% | - |
| Sep 11, 2025 | 383.00 | 383.00 | 383.00 | 383.75 | 383.75 | 0.18% | 1 |
| Sep 10, 2025 | 383.05 | 383.05 | 383.05 | 383.05 | 383.05 | -2.28% | - |
| Sep 9, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.19% | - |
| Sep 8, 2025 | 391.25 | 391.25 | 391.25 | 391.25 | 391.25 | -0.43% | - |
| Sep 5, 2025 | 392.95 | 392.95 | 392.95 | 392.95 | 392.95 | -0.37% | - |
| Sep 4, 2025 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | -1.35% | - |
| Sep 3, 2025 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | -0.53% | - |
| Sep 2, 2025 | 401.95 | 401.95 | 401.95 | 401.95 | 401.95 | 2.70% | - |
| Sep 1, 2025 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | 0.15% | - |
| Aug 29, 2025 | 386.95 | 392.75 | 386.95 | 390.80 | 390.80 | 1.14% | 14 |
| Aug 28, 2025 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | -2.30% | - |
| Aug 27, 2025 | 387.90 | 387.90 | 387.90 | 395.50 | 395.50 | 3.12% | 5 |
| Aug 26, 2025 | 383.55 | 383.55 | 383.55 | 383.55 | 383.55 | -2.50% | - |
| Aug 25, 2025 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | 2.58% | - |
| Aug 22, 2025 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 0.87% | - |
| Aug 21, 2025 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | -0.42% | - |
| Aug 20, 2025 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | -1.52% | - |
| Aug 19, 2025 | 383.15 | 383.15 | 383.15 | 387.70 | 387.70 | 0.12% | 10 |
| Aug 18, 2025 | 387.25 | 387.25 | 387.25 | 387.25 | 387.25 | 0.34% | - |
| Aug 14, 2025 | 385.95 | 385.95 | 385.95 | 385.95 | 385.95 | 0.65% | - |
| Aug 13, 2025 | 383.45 | 383.45 | 383.45 | 383.45 | 383.45 | 1.21% | - |
| Aug 12, 2025 | 378.85 | 378.85 | 378.85 | 378.85 | 378.85 | 0.68% | - |
| Aug 11, 2025 | 374.95 | 374.95 | 374.95 | 376.30 | 376.30 | -0.87% | 2 |
| Aug 8, 2025 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | 0.18% | - |
| Aug 7, 2025 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | -0.41% | - |
| Aug 6, 2025 | 380.45 | 380.45 | 380.45 | 380.45 | 380.45 | -3.11% | - |
| Aug 5, 2025 | 392.65 | 392.65 | 392.65 | 392.65 | 392.65 | -2.01% | - |
| Aug 4, 2025 | 400.70 | 400.70 | 400.70 | 400.70 | 400.70 | -0.63% | - |
| Aug 1, 2025 | 403.25 | 403.25 | 403.25 | 403.25 | 403.25 | -1.41% | - |
| Jul 31, 2025 | 415.55 | 415.95 | 415.55 | 409.00 | 409.00 | -0.22% | 4 |
| Jul 30, 2025 | 409.90 | 409.90 | 409.90 | 409.90 | 409.90 | 0.77% | - |
| Jul 29, 2025 | 406.75 | 406.75 | 406.75 | 406.75 | 406.75 | -0.44% | - |
| Jul 28, 2025 | 413.40 | 415.00 | 413.40 | 408.55 | 408.55 | -0.40% | 18 |
| Jul 25, 2025 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | 0.70% | - |
| Jul 24, 2025 | 407.35 | 407.35 | 407.35 | 407.35 | 407.35 | -0.11% | - |
| Jul 23, 2025 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | 0.78% | - |
| Jul 22, 2025 | 404.65 | 404.65 | 404.65 | 404.65 | 404.65 | 1.02% | - |
| Jul 21, 2025 | 400.55 | 400.55 | 400.55 | 400.55 | 400.55 | -0.78% | - |
| Jul 18, 2025 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 0.66% | - |
| Jul 17, 2025 | 402.70 | 402.70 | 402.70 | 401.05 | 401.05 | 0.93% | 21 |
| Jul 16, 2025 | 397.35 | 397.35 | 397.35 | 397.35 | 397.35 | -0.79% | - |
| Jul 15, 2025 | 402.55 | 404.45 | 402.55 | 400.50 | 400.50 | -0.42% | 64 |
| Jul 14, 2025 | 402.20 | 402.20 | 402.20 | 402.20 | 402.20 | 1.02% | - |
| Jul 11, 2025 | 398.15 | 398.15 | 398.15 | 398.15 | 398.15 | -1.03% | - |