Domino's Pizza, Inc. (BIT:1DPZ)
Italy · Delayed Price · Currency is EUR 341.50
-1.05 (-0.31%)
At close: Mar 2, 2026
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 343.05 | 343.15 | 341.70 | 363.25 | 363.25 | 6.37% | 133 |
| Mar 2, 2026 | 341.20 | 341.20 | 341.20 | 341.50 | 341.50 | -0.31% | 2 |
| Feb 27, 2026 | 342.55 | 342.55 | 342.55 | 342.55 | 342.55 | 0.26% | - |
| Feb 26, 2026 | 340.50 | 340.50 | 340.50 | 341.65 | 341.65 | -0.71% | 2 |
| Feb 25, 2026 | 352.10 | 353.35 | 343.45 | 344.10 | 344.10 | -1.87% | 107 |
| Feb 24, 2026 | 350.65 | 350.65 | 350.65 | 350.65 | 350.65 | 4.95% | - |
| Feb 23, 2026 | 327.20 | 335.45 | 326.35 | 334.10 | 334.10 | 2.53% | 77 |
| Feb 20, 2026 | 325.85 | 325.85 | 325.85 | 325.85 | 325.85 | -0.94% | - |
| Feb 19, 2026 | 329.35 | 332.45 | 329.35 | 328.95 | 328.95 | 1.70% | 18 |
| Feb 18, 2026 | 319.90 | 319.95 | 319.90 | 323.45 | 323.45 | 2.18% | 26 |
| Feb 17, 2026 | 318.75 | 318.75 | 318.75 | 316.55 | 316.55 | -2.43% | 4 |
| Feb 16, 2026 | 320.15 | 324.25 | 320.15 | 324.45 | 324.45 | 0.87% | 30 |
| Feb 13, 2026 | 324.35 | 324.35 | 324.35 | 321.65 | 321.65 | -0.94% | 2 |
| Feb 12, 2026 | 322.00 | 322.00 | 322.00 | 324.70 | 324.70 | 1.95% | 6 |
| Feb 11, 2026 | 326.60 | 326.60 | 326.60 | 318.50 | 318.50 | -4.30% | 1 |
| Feb 10, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | 1.11% | - |
| Feb 9, 2026 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | -1.61% | - |
| Feb 6, 2026 | 334.55 | 334.55 | 334.55 | 334.55 | 334.55 | -1.34% | - |
| Feb 5, 2026 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | -0.89% | - |
| Feb 4, 2026 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | 1.20% | - |
| Feb 3, 2026 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | -1.80% | - |
| Feb 2, 2026 | 346.45 | 363.45 | 342.30 | 344.30 | 344.30 | 0.69% | 58 |
| Jan 30, 2026 | 338.40 | 341.75 | 338.40 | 341.95 | 341.95 | -0.31% | 20 |
| Jan 29, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | -0.09% | - |
| Jan 28, 2026 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | -1.66% | - |
| Jan 27, 2026 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | -0.46% | - |
| Jan 26, 2026 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | 0.30% | - |
| Jan 23, 2026 | 349.60 | 349.60 | 349.60 | 349.65 | 349.65 | 1.32% | 2 |
| Jan 22, 2026 | 340.55 | 340.55 | 340.55 | 345.10 | 345.10 | 1.29% | 11 |
| Jan 21, 2026 | 331.45 | 342.05 | 331.45 | 340.70 | 340.70 | 1.72% | 6 |
| Jan 20, 2026 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | -2.74% | - |
| Jan 19, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | -0.99% | - |
| Jan 16, 2026 | 347.85 | 347.85 | 347.85 | 347.85 | 347.85 | -3.28% | - |
| Jan 15, 2026 | 359.65 | 359.65 | 359.65 | 359.65 | 359.65 | 2.38% | - |
| Jan 14, 2026 | 354.95 | 354.95 | 352.90 | 351.30 | 351.30 | -0.11% | 14 |
| Jan 13, 2026 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | -0.57% | - |
| Jan 12, 2026 | 346.55 | 346.55 | 346.55 | 353.70 | 353.70 | 1.81% | 1 |
| Jan 9, 2026 | 347.25 | 347.25 | 347.25 | 347.40 | 347.40 | 0.26% | 2 |
| Jan 8, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 0.25% | - |
| Jan 7, 2026 | 345.00 | 345.00 | 345.00 | 345.65 | 345.65 | -2.26% | 10 |
| Jan 6, 2026 | 353.65 | 353.65 | 353.65 | 353.65 | 353.65 | 1.52% | - |
| Jan 5, 2026 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | -3.14% | - |
| Jan 2, 2026 | 355.00 | 357.60 | 355.00 | 359.65 | 359.65 | 0.25% | 4 |
| Dec 30, 2025 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | -0.17% | - |
| Dec 29, 2025 | 360.35 | 360.35 | 360.35 | 359.35 | 359.35 | -0.92% | 4 |
| Dec 23, 2025 | 362.00 | 362.00 | 362.00 | 362.70 | 362.70 | -0.63% | 1 |
| Dec 22, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -3.21% | - |
| Dec 19, 2025 | 377.10 | 377.10 | 377.10 | 377.10 | 377.10 | 0.76% | - |
| Dec 18, 2025 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | 0.23% | - |
| Dec 17, 2025 | 367.15 | 367.15 | 367.15 | 373.40 | 373.40 | 1.19% | 1 |