Domino's Pizza Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	190.50	192.70	190.50	190.70	190.70	0.37%	802,279
May 26, 2026	192.20	194.20	188.20	190.00	190.00	0.26%	974,435
May 22, 2026	191.50	191.50	189.10	189.50	189.50	0.32%	441,063
May 21, 2026	192.00	192.00	188.40	188.90	188.90	-1.15%	508,908
May 20, 2026	187.40	191.30	185.20	191.10	191.10	1.97%	767,441
May 19, 2026	190.50	191.60	186.80	187.40	187.40	-0.79%	613,063
May 18, 2026	188.90	192.10	186.70	188.90	188.90	-0.42%	639,608
May 15, 2026	188.90	190.30	185.90	189.70	189.70	-0.16%	698,528
May 14, 2026	189.80	191.40	189.30	190.00	190.00	0.32%	697,089
May 13, 2026	188.00	189.50	186.30	189.40	189.40	1.28%	627,175
May 12, 2026	190.00	190.50	186.50	187.00	187.00	-1.94%	1,012,724
May 11, 2026	190.40	190.80	186.72	190.70	190.70	0.10%	1,124,547
May 8, 2026	194.50	194.50	190.30	190.50	190.50	-1.30%	860,732
May 7, 2026	194.90	197.00	191.30	193.00	193.00	0.31%	3,097,970
May 6, 2026	190.70	198.70	190.20	192.40	192.40	1.21%	1,101,493
May 5, 2026	195.00	196.20	188.40	190.10	190.10	-2.51%	1,021,688
May 1, 2026	194.90	196.50	191.30	195.00	195.00	0.57%	562,855
Apr 30, 2026	189.70	194.70	189.10	193.90	193.90	1.04%	834,673
Apr 29, 2026	194.80	197.50	190.60	191.90	191.90	-2.39%	1,043,593
Apr 28, 2026	197.40	199.40	196.30	196.60	196.60	-1.06%	999,886
Apr 27, 2026	201.60	201.60	196.80	198.70	198.70	0.35%	2,132,493
Apr 24, 2026	202.20	202.40	195.80	198.00	198.00	-1.98%	1,420,863
Apr 23, 2026	190.00	203.00	189.09	202.00	202.00	10.14%	2,064,855
Apr 22, 2026	186.00	187.00	183.40	183.40	183.40	-1.61%	794,989
Apr 21, 2026	186.20	187.80	185.00	186.40	186.40	0.70%	1,187,125
Apr 20, 2026	189.90	189.90	185.10	185.10	185.10	-3.24%	816,009
Apr 17, 2026	187.00	191.50	185.20	191.30	191.30	3.29%	1,551,565
Apr 16, 2026	186.20	187.40	183.10	185.20	185.20	0.11%	970,536
Apr 15, 2026	186.20	188.88	183.90	185.00	185.00	-0.43%	1,107,043
Apr 14, 2026	177.00	185.90	176.60	185.80	185.80	5.15%	1,015,937
Apr 13, 2026	178.80	179.00	175.50	176.70	176.70	-1.89%	857,128
Apr 10, 2026	179.40	181.70	178.80	180.10	180.10	0.39%	876,559
Apr 9, 2026	181.30	181.30	176.30	179.40	179.40	-0.50%	840,150
Apr 8, 2026	179.80	185.20	176.70	180.30	180.30	3.98%	1,196,220
Apr 7, 2026	174.40	176.90	172.30	173.40	173.40	0.17%	1,322,766
Apr 2, 2026	173.40	174.40	168.30	173.10	173.10	1.82%	1,190,772
Apr 1, 2026	172.20	178.40	172.20	177.70	170.00	3.19%	1,651,378
Mar 31, 2026	171.80	175.50	171.62	172.20	164.74	1.23%	1,247,648
Mar 30, 2026	170.00	171.30	166.88	170.10	162.73	-0.41%	1,401,793
Mar 27, 2026	176.80	177.50	170.40	170.80	163.40	-2.95%	974,722
Mar 26, 2026	172.50	176.20	171.90	176.00	168.37	1.73%	1,025,311
Mar 25, 2026	174.90	177.10	171.80	173.00	165.50	0.17%	961,231
Mar 24, 2026	176.60	176.60	172.40	172.70	165.22	-1.31%	2,090,579
Mar 23, 2026	172.50	177.35	167.80	175.00	167.42	1.27%	2,155,299
Mar 20, 2026	175.50	175.90	172.70	172.80	165.31	-0.46%	28,952,050
Mar 19, 2026	175.20	177.10	172.70	173.60	166.08	-2.47%	2,056,251
Mar 18, 2026	178.30	179.50	176.30	178.00	170.29	0.23%	2,204,739
Mar 17, 2026	183.90	185.20	176.00	177.60	169.90	-3.43%	2,439,829
Mar 16, 2026	183.60	186.80	182.90	183.90	175.93	0.88%	1,158,046
Mar 13, 2026	184.90	186.00	180.10	182.30	174.40	-1.46%	851,250