Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
423.50
-2.06 (-0.48%)
Dec 29, 2025, 9:35 AM EST - Market open
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 424.71 | 426.97 | 423.49 | 425.56 | 425.56 | 0.03% | 212,862 |
| Dec 24, 2025 | 425.66 | 428.26 | 424.00 | 425.43 | 425.43 | -0.18% | 183,202 |
| Dec 23, 2025 | 426.72 | 431.94 | 424.23 | 426.18 | 426.18 | -0.40% | 439,993 |
| Dec 22, 2025 | 430.86 | 431.33 | 426.26 | 427.89 | 427.89 | -0.84% | 612,435 |
| Dec 19, 2025 | 432.46 | 434.30 | 428.19 | 431.51 | 431.51 | 0.03% | 937,904 |
| Dec 18, 2025 | 438.10 | 442.35 | 430.71 | 431.37 | 431.37 | -1.61% | 686,660 |
| Dec 17, 2025 | 433.25 | 442.00 | 432.00 | 438.42 | 438.42 | 1.04% | 554,498 |
| Dec 16, 2025 | 437.50 | 439.12 | 432.48 | 433.90 | 433.90 | -0.82% | 686,368 |
| Dec 15, 2025 | 429.68 | 440.08 | 427.95 | 437.50 | 437.50 | 1.34% | 810,651 |
| Dec 12, 2025 | 435.00 | 438.40 | 430.26 | 431.73 | 429.99 | -0.45% | 553,125 |
| Dec 11, 2025 | 419.22 | 434.00 | 418.40 | 433.67 | 431.92 | 3.53% | 552,705 |
| Dec 10, 2025 | 417.38 | 420.13 | 415.19 | 418.88 | 417.19 | 0.41% | 435,988 |
| Dec 9, 2025 | 418.09 | 421.49 | 413.12 | 417.19 | 415.51 | -0.31% | 490,878 |
| Dec 8, 2025 | 416.96 | 423.59 | 414.80 | 418.47 | 416.78 | 0.46% | 651,565 |
| Dec 5, 2025 | 426.29 | 428.00 | 415.12 | 416.55 | 414.87 | -2.46% | 751,055 |
| Dec 4, 2025 | 430.82 | 433.57 | 426.85 | 427.07 | 425.35 | -1.07% | 570,826 |
| Dec 3, 2025 | 425.00 | 433.50 | 425.00 | 431.69 | 429.95 | 1.66% | 483,885 |
| Dec 2, 2025 | 423.14 | 428.57 | 420.01 | 424.64 | 422.93 | 0.19% | 644,993 |
| Dec 1, 2025 | 419.81 | 428.54 | 418.81 | 423.85 | 422.14 | 1.01% | 634,739 |
| Nov 28, 2025 | 416.16 | 423.99 | 415.04 | 419.63 | 417.94 | 0.97% | 243,424 |
| Nov 26, 2025 | 417.31 | 422.23 | 415.30 | 415.59 | 413.92 | -0.49% | 496,965 |
| Nov 25, 2025 | 403.60 | 418.20 | 403.60 | 417.62 | 415.94 | 3.71% | 647,681 |
| Nov 24, 2025 | 409.00 | 413.57 | 401.25 | 402.67 | 401.05 | -1.16% | 667,397 |
| Nov 21, 2025 | 398.67 | 413.65 | 398.17 | 407.40 | 405.76 | 2.57% | 476,290 |
| Nov 20, 2025 | 399.96 | 403.00 | 397.07 | 397.21 | 395.61 | -0.62% | 486,481 |
| Nov 19, 2025 | 403.45 | 405.35 | 399.50 | 399.67 | 398.06 | -0.91% | 326,024 |
| Nov 18, 2025 | 403.41 | 408.00 | 400.00 | 403.34 | 401.71 | -0.32% | 312,470 |
| Nov 17, 2025 | 410.60 | 411.41 | 403.15 | 404.63 | 403.00 | -1.35% | 500,655 |
| Nov 14, 2025 | 409.41 | 412.77 | 405.21 | 410.16 | 408.51 | 0.36% | 445,580 |
| Nov 13, 2025 | 404.63 | 412.30 | 403.99 | 408.68 | 407.03 | 1.22% | 486,008 |
| Nov 12, 2025 | 409.04 | 411.51 | 402.20 | 403.76 | 402.13 | -1.34% | 544,147 |
| Nov 11, 2025 | 409.03 | 410.86 | 406.41 | 409.23 | 407.58 | 0.40% | 279,060 |
| Nov 10, 2025 | 409.00 | 410.18 | 398.85 | 407.59 | 405.95 | -0.63% | 463,807 |
| Nov 7, 2025 | 402.49 | 411.08 | 401.00 | 410.18 | 408.53 | 2.17% | 486,479 |
| Nov 6, 2025 | 400.80 | 405.99 | 397.72 | 401.46 | 399.84 | 0.26% | 516,104 |
| Nov 5, 2025 | 406.28 | 408.21 | 399.25 | 400.41 | 398.80 | -1.59% | 686,568 |
| Nov 4, 2025 | 407.89 | 410.05 | 403.34 | 406.88 | 405.24 | 0.81% | 649,107 |
| Nov 3, 2025 | 398.66 | 406.90 | 392.89 | 403.63 | 402.00 | 1.30% | 715,192 |
| Oct 31, 2025 | 403.00 | 403.00 | 394.30 | 398.46 | 396.85 | -1.36% | 716,558 |
| Oct 30, 2025 | 402.83 | 407.08 | 401.84 | 403.96 | 402.33 | -0.47% | 685,368 |
| Oct 29, 2025 | 408.20 | 410.03 | 403.27 | 405.87 | 404.23 | -1.24% | 550,240 |
| Oct 28, 2025 | 412.71 | 414.99 | 409.95 | 410.97 | 409.31 | -0.42% | 430,876 |
| Oct 27, 2025 | 415.05 | 415.25 | 407.78 | 412.70 | 411.04 | -0.52% | 554,938 |
| Oct 24, 2025 | 422.25 | 423.69 | 414.24 | 414.86 | 413.19 | -1.64% | 482,575 |
| Oct 23, 2025 | 423.11 | 424.81 | 420.53 | 421.76 | 420.06 | -0.72% | 689,809 |
| Oct 22, 2025 | 420.52 | 425.24 | 416.00 | 424.82 | 423.11 | 1.18% | 635,203 |
| Oct 21, 2025 | 422.94 | 424.10 | 418.50 | 419.88 | 418.19 | -0.72% | 434,440 |
| Oct 20, 2025 | 417.13 | 425.05 | 417.13 | 422.94 | 421.24 | 1.60% | 402,942 |
| Oct 17, 2025 | 417.71 | 420.71 | 415.52 | 416.26 | 414.58 | -0.17% | 514,994 |
| Oct 16, 2025 | 417.22 | 426.00 | 414.32 | 416.95 | 415.27 | -0.12% | 661,235 |