Skip to main content
Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
431.15
-3.08 (-0.71%)
At close: Jan 27, 2025, 4:00 PM
431.00
-0.15 (-0.03%)
After-hours: Jan 27, 2025, 6:28 PM EST

Domino's Pizza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2025431.11439.90425.33431.15431.15-0.71%622,099
Jan 24, 2025443.75448.00433.00434.23434.23-3.02%650,002
Jan 23, 2025441.57448.08438.90447.76447.761.28%482,459
Jan 22, 2025438.72445.61431.13442.12442.120.30%504,436
Jan 21, 2025429.25441.09428.31440.80440.803.15%731,712
Jan 17, 2025424.16428.00420.41427.35427.352.01%527,023
Jan 16, 2025413.93422.74411.90418.91418.911.20%526,694
Jan 15, 2025420.79424.00409.70413.93413.93-0.52%468,228
Jan 14, 2025412.08419.13412.08416.08416.081.45%514,368
Jan 13, 2025401.25411.00397.12410.14410.141.94%681,951
Jan 10, 2025410.00411.50401.94402.33402.33-2.51%600,512
Jan 8, 2025411.52414.99408.00412.69412.690.44%522,941
Jan 7, 2025419.88421.98408.49410.90410.90-3.20%834,023
Jan 6, 2025440.75440.75424.00424.50424.50-3.10%590,184
Jan 3, 2025436.92440.22433.05438.08438.080.72%505,192
Jan 2, 2025422.59435.77421.60434.93434.933.61%530,516
Dec 31, 2024422.20424.24418.63419.76419.76-0.23%333,797
Dec 30, 2024426.34426.34420.69420.72420.72-2.07%399,902
Dec 27, 2024427.92432.49427.92429.62429.62-0.69%291,050
Dec 26, 2024428.48434.35428.33432.62432.620.38%300,979
Dec 24, 2024427.53432.15424.82431.00431.001.05%214,898
Dec 23, 2024425.59427.59420.45426.54426.540.08%333,209
Dec 20, 2024428.63432.52424.01426.18426.18-0.34%932,774
Dec 19, 2024436.40437.75421.39427.64427.64-0.71%791,264
Dec 18, 2024446.71447.02430.48430.71430.71-3.59%476,641
Dec 17, 2024446.54449.75442.97446.74446.74-0.22%406,895
Dec 16, 2024453.00457.13447.22447.72447.72-1.20%385,101
Dec 13, 2024462.74465.83449.73453.17453.17-2.52%501,195
Dec 12, 2024458.00468.87457.62464.89463.351.65%485,288
Dec 11, 2024454.18464.98453.50457.35455.830.70%397,861
Dec 10, 2024457.00458.39452.24454.16452.65-0.78%489,272
Dec 9, 2024459.82462.28452.71457.74456.22-0.40%505,051
Dec 6, 2024467.49470.75459.07459.59458.06-1.25%387,155
Dec 5, 2024467.92470.94465.39465.41463.86-0.31%466,306
Dec 4, 2024463.49468.54461.86466.86465.311.00%400,125
Dec 3, 2024465.64466.43458.91462.22460.69-0.85%619,500
Dec 2, 2024474.58475.50462.71466.18464.63-2.10%656,938
Nov 29, 2024475.10479.34473.49476.19474.610.82%234,473
Nov 27, 2024475.90478.28471.00472.34470.77-0.12%392,274
Nov 26, 2024471.64473.35464.21472.91471.340.80%453,426
Nov 25, 2024460.25474.39460.00469.18467.623.49%943,527
Nov 22, 2024446.40457.58446.00453.35451.841.68%518,090
Nov 21, 2024440.42450.16438.00445.85444.371.57%487,161
Nov 20, 2024439.80441.40432.88438.97437.51-0.19%508,117
Nov 19, 2024441.76443.80436.00439.80438.34-1.15%480,617
Nov 18, 2024433.50450.88433.50444.90443.423.36%856,721
Nov 15, 2024458.55460.24429.48430.43429.00-1.27%1,571,308
Nov 14, 2024437.00441.09432.34435.97434.52-0.81%763,744
Nov 13, 2024440.60443.63438.35439.55438.09-0.24%348,329
Nov 12, 2024445.02449.25436.42440.60439.14-1.40%357,292
Nov 11, 2024461.90462.75446.50446.87445.39-2.80%653,479
Nov 8, 2024452.95462.41452.27459.73458.202.52%611,383
Nov 7, 2024443.93448.77443.24448.44446.951.47%387,599
Nov 6, 2024435.00444.33429.96441.95440.483.26%654,296
Nov 5, 2024428.90431.48426.53428.00426.58-0.46%543,939
Nov 4, 2024425.88431.84425.00429.98428.550.97%637,603
Nov 1, 2024415.36430.80415.36425.83424.422.92%672,661
Oct 31, 2024412.91417.76411.71413.73412.360.90%610,695
Oct 30, 2024409.70417.00408.00410.02408.66-0.76%471,286
Oct 29, 2024416.91419.50412.24413.14411.77-0.98%499,402
Oct 28, 2024417.41421.45413.93417.24415.850.83%593,972
Oct 25, 2024416.79420.00412.78413.81412.44-0.31%497,139
Oct 24, 2024422.19424.90414.96415.11413.73-1.80%465,477
Oct 23, 2024426.34427.59418.83422.70421.30-0.96%480,492
Oct 22, 2024429.30430.75426.61426.78425.36-1.05%323,477
Oct 21, 2024429.00431.95425.14431.29429.860.57%407,631
Oct 18, 2024430.99431.35425.93428.85427.43-0.12%380,750
Oct 17, 2024429.46430.00424.62429.38427.950.24%412,190
Oct 16, 2024426.12431.10422.93428.36426.940.26%502,222
Oct 15, 2024426.51431.41424.52427.26425.84-0.19%657,593
Oct 14, 2024427.22431.80420.23428.08426.66-0.37%648,655
Oct 11, 2024414.83432.87412.82429.67428.245.12%1,277,459
Oct 10, 2024417.80423.35398.00408.75407.39-1.08%2,344,805
Oct 9, 2024412.65419.33411.29413.20411.830.50%1,169,647
Oct 8, 2024410.49417.91410.49411.15409.790.28%710,275
Oct 7, 2024412.50416.16407.27410.00408.64-3.60%965,412
Oct 4, 2024423.15425.51417.79425.31423.901.05%569,029
Oct 3, 2024422.37422.37415.97420.89419.49-0.55%443,861
Oct 2, 2024426.26428.33418.57423.20421.80-1.73%489,896
Oct 1, 2024429.25431.43424.06430.66429.230.12%497,223
Sep 30, 2024432.00438.52427.97430.14428.710.26%730,349
Sep 27, 2024433.00433.24425.36429.03427.61-0.77%446,964
Sep 26, 2024429.77432.77428.06432.35430.911.51%328,311
Sep 25, 2024430.00430.12424.00425.92424.51-0.15%402,312
Sep 24, 2024423.27433.39422.65426.54425.121.39%545,850
Sep 23, 2024412.09423.37410.17420.70419.301.52%557,188
Sep 20, 2024412.47414.79409.90414.42413.040.66%766,950
Sep 19, 2024415.37417.43408.91411.71410.340.66%472,624
Sep 18, 2024413.11418.70408.97409.02407.66-0.83%498,879
Sep 17, 2024410.54415.60407.45412.44411.070.85%422,339
Sep 16, 2024404.23410.57403.85408.97407.611.60%766,666
Sep 13, 2024415.10415.10402.00402.52401.18-0.82%540,463
Sep 12, 2024411.23412.93404.14405.84402.98-0.52%663,367
Sep 11, 2024413.24413.80396.06407.97405.10-2.11%1,133,160
Sep 10, 2024420.63431.75414.45416.77413.83-0.81%569,619
Sep 9, 2024408.54423.19408.54420.16417.202.86%684,571
Sep 6, 2024409.78415.83404.61408.49405.61-0.43%618,343
Sep 5, 2024407.83417.65406.34410.26407.371.17%846,763
Sep 4, 2024402.54411.38400.70405.53402.670.49%541,586
Sep 3, 2024412.43415.50401.31403.55400.71-2.57%652,415