Domino's Pizza Enterprises Limited (DMZPY)
OTCMKTS
· Delayed Price · Currency is USD
8.18
+0.10 (1.18%)
May 20, 2025, 4:00 PM EDT
DMZPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 46 |
| May 19, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 56 |
| May 16, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 13 |
| May 15, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| May 14, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| May 13, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 103 |
| May 12, 2025 | 8.61 | 8.61 | 8.18 | 8.18 | 8.18 | 7.85% | 1,101 |
| May 9, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| May 8, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 5 |
| May 7, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| May 6, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| May 5, 2025 | 8.08 | 8.08 | 7.58 | 7.58 | 7.58 | -6.54% | 1,395 |
| May 2, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| May 1, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -6.67% | 603 |
| Apr 30, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 10 |
| Apr 29, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 3 |
| Apr 28, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 5.98% | 504 |
| Apr 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 16 |
| Apr 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | 233 |
| Apr 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.62% | 259 |
| Apr 22, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Apr 21, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 1 |
| Apr 17, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Apr 16, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 5.28% | 1,972 |
| Apr 15, 2025 | 8.47 | 8.47 | 7.95 | 7.95 | 7.95 | -3.99% | 2,112 |
| Apr 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 62 |
| Apr 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 10 |
| Apr 10, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 9, 2025 | 7.92 | 8.28 | 7.92 | 8.28 | 8.28 | 8.59% | 1,053 |
| Apr 8, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 11.80% | 999 |
| Apr 7, 2025 | 7.33 | 7.33 | 6.82 | 6.82 | 6.82 | -13.45% | 1,726 |
| Apr 4, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.77% | 224 |
| Apr 3, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 18 |
| Apr 2, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 61 |
| Apr 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -12.63% | 550 |
| Mar 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Mar 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 10.49% | 150 |
| Mar 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.05% | 113 |
| Mar 25, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -6.26% | 165 |
| Mar 24, 2025 | 7.86 | 8.39 | 7.86 | 8.39 | 8.39 | 4.80% | 993 |
| Mar 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Mar 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Mar 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 18, 2025 | 8.32 | 8.32 | 8.00 | 8.00 | 8.00 | -8.03% | 200 |
| Mar 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 50 |
| Mar 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 33 |
| Mar 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 61 |
| Mar 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 406 |
| Mar 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |