Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
360.09
-6.71 (-1.83%)
At close: Mar 24, 2026, 4:00 PM EDT
363.00
+2.91 (0.81%)
After-hours: Mar 24, 2026, 7:53 PM EDT
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 366.27 | 366.79 | 359.67 | 360.09 | 360.09 | -1.83% | 880,013 |
| Mar 23, 2026 | 373.28 | 377.08 | 363.42 | 366.80 | 366.80 | -1.75% | 1,130,840 |
| Mar 20, 2026 | 373.43 | 375.13 | 365.10 | 373.35 | 373.35 | -0.52% | 1,257,361 |
| Mar 19, 2026 | 375.07 | 380.20 | 372.25 | 375.30 | 375.30 | -0.43% | 987,404 |
| Mar 18, 2026 | 392.63 | 393.83 | 376.01 | 376.92 | 376.92 | -4.86% | 1,206,736 |
| Mar 17, 2026 | 393.00 | 398.18 | 391.44 | 396.18 | 396.18 | 1.00% | 964,390 |
| Mar 16, 2026 | 400.49 | 402.17 | 392.00 | 392.27 | 392.27 | -2.33% | 1,043,357 |
| Mar 13, 2026 | 396.18 | 403.48 | 394.72 | 401.63 | 401.63 | 1.43% | 973,317 |
| Mar 12, 2026 | 391.69 | 397.06 | 389.05 | 395.98 | 393.99 | 0.68% | 1,159,674 |
| Mar 11, 2026 | 399.60 | 399.71 | 391.31 | 393.29 | 391.31 | -1.81% | 1,221,766 |
| Mar 10, 2026 | 412.14 | 412.51 | 399.82 | 400.52 | 398.51 | -3.67% | 1,336,164 |
| Mar 9, 2026 | 405.95 | 416.59 | 398.94 | 415.78 | 413.69 | 1.80% | 1,099,601 |
| Mar 6, 2026 | 401.00 | 410.78 | 395.00 | 408.41 | 406.36 | 1.42% | 775,499 |
| Mar 5, 2026 | 405.48 | 407.68 | 400.24 | 402.70 | 400.68 | -0.96% | 759,625 |
| Mar 4, 2026 | 409.10 | 412.00 | 406.33 | 406.62 | 404.58 | -0.43% | 718,385 |
| Mar 3, 2026 | 395.60 | 410.21 | 394.82 | 408.38 | 406.33 | 1.75% | 807,072 |
| Mar 2, 2026 | 397.53 | 404.84 | 394.00 | 401.37 | 399.35 | -0.28% | 1,026,284 |
| Feb 27, 2026 | 397.57 | 405.12 | 393.19 | 402.51 | 400.49 | 0.81% | 808,755 |
| Feb 26, 2026 | 407.29 | 407.29 | 395.96 | 399.29 | 397.28 | -1.15% | 1,298,843 |
| Feb 25, 2026 | 413.27 | 413.80 | 402.51 | 403.94 | 401.91 | -2.48% | 1,113,327 |
| Feb 24, 2026 | 402.75 | 417.72 | 402.33 | 414.20 | 412.12 | 3.46% | 1,385,875 |
| Feb 23, 2026 | 401.90 | 413.96 | 392.10 | 400.36 | 398.35 | 4.10% | 2,120,894 |
| Feb 20, 2026 | 384.10 | 390.01 | 380.81 | 384.61 | 382.68 | -0.14% | 1,075,924 |
| Feb 19, 2026 | 383.50 | 390.80 | 381.00 | 385.13 | 383.19 | 0.56% | 994,497 |
| Feb 18, 2026 | 374.80 | 384.32 | 372.04 | 382.99 | 381.07 | 2.54% | 841,666 |
| Feb 17, 2026 | 375.77 | 377.13 | 370.70 | 373.50 | 371.62 | -0.53% | 838,136 |
| Feb 13, 2026 | 380.27 | 385.37 | 373.41 | 375.50 | 373.61 | -1.64% | 991,867 |
| Feb 12, 2026 | 384.23 | 386.00 | 378.00 | 381.78 | 379.86 | -0.58% | 1,010,420 |
| Feb 11, 2026 | 387.22 | 388.00 | 377.19 | 384.00 | 382.07 | -1.47% | 1,357,824 |
| Feb 10, 2026 | 392.16 | 397.85 | 389.34 | 389.73 | 387.77 | -0.62% | 732,367 |
| Feb 9, 2026 | 395.00 | 395.94 | 389.00 | 392.16 | 390.19 | -0.69% | 837,860 |
| Feb 6, 2026 | 390.01 | 396.73 | 390.01 | 394.88 | 392.90 | 0.37% | 757,701 |
| Feb 5, 2026 | 403.28 | 407.68 | 391.02 | 393.43 | 391.45 | -2.07% | 1,120,637 |
| Feb 4, 2026 | 403.60 | 405.83 | 399.00 | 401.73 | 399.71 | 0.15% | 1,069,480 |
| Feb 3, 2026 | 405.44 | 414.33 | 395.71 | 401.11 | 399.09 | -1.98% | 1,071,702 |
| Feb 2, 2026 | 411.60 | 413.00 | 403.76 | 409.22 | 407.16 | -0.27% | 927,746 |
| Jan 30, 2026 | 406.50 | 411.00 | 403.69 | 410.33 | 408.27 | 0.80% | 582,464 |
| Jan 29, 2026 | 407.72 | 413.63 | 403.44 | 407.08 | 405.03 | 0.42% | 672,091 |
| Jan 28, 2026 | 414.15 | 415.00 | 401.01 | 405.37 | 403.33 | -2.05% | 654,780 |
| Jan 27, 2026 | 412.30 | 419.82 | 408.00 | 413.87 | 411.79 | -0.01% | 668,190 |
| Jan 26, 2026 | 412.75 | 418.30 | 409.51 | 413.91 | 411.83 | 0.59% | 783,513 |
| Jan 23, 2026 | 403.23 | 413.66 | 403.23 | 411.50 | 409.43 | 1.52% | 725,117 |
| Jan 22, 2026 | 399.52 | 408.00 | 397.00 | 405.33 | 403.29 | 1.61% | 647,787 |
| Jan 21, 2026 | 393.24 | 403.89 | 391.75 | 398.92 | 396.92 | 2.91% | 927,586 |
| Jan 20, 2026 | 394.75 | 395.99 | 382.47 | 387.64 | 385.69 | -3.16% | 1,325,737 |
| Jan 16, 2026 | 407.00 | 408.00 | 398.85 | 400.28 | 398.27 | -2.15% | 673,586 |
| Jan 15, 2026 | 405.75 | 410.00 | 403.06 | 409.09 | 407.03 | 0.42% | 609,238 |
| Jan 14, 2026 | 409.48 | 411.04 | 404.32 | 407.38 | 405.33 | -0.86% | 513,687 |
| Jan 13, 2026 | 415.12 | 416.93 | 408.23 | 410.91 | 408.84 | -1.21% | 426,797 |
| Jan 12, 2026 | 405.24 | 416.94 | 404.68 | 415.95 | 413.86 | 2.68% | 595,813 |