Skip to main content
/
Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
444.21
-19.57 (-4.22%)
At close: Apr 4, 2025, 4:00 PM
441.58
-2.63 (-0.59%)
After-hours: Apr 4, 2025, 7:47 PM EDT

Domino's Pizza Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 13, 2004→Apr 4, 2025Max ▾200520072009201120132015201720192021202320252006​20062008​20082010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​20240200.00400.00444.21

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 2025453.66455.48432.06444.21444.21-4.22%1,057,242
Apr 3, 2025455.85475.96454.00463.78463.78-0.98%740,400
Apr 2, 2025462.18470.33458.66468.35468.350.62%587,700
Apr 1, 2025459.26466.00456.00465.47465.471.31%503,600
Mar 31, 2025444.36461.41438.83459.45459.452.76%763,400
Mar 28, 2025468.37468.37446.74447.12447.12-5.13%790,100
Mar 27, 2025466.17473.76462.17471.28471.280.95%629,600
Mar 26, 2025460.90469.12457.32466.84466.841.43%632,800
Mar 25, 2025467.23469.15455.22460.27460.27-1.24%664,900
Mar 24, 2025468.52468.52452.02466.04466.041.01%808,800
Mar 21, 2025460.96464.25456.75461.40461.40-1.00%705,900
Mar 20, 2025462.00470.00458.89466.05466.050.95%486,100
Mar 19, 2025454.31463.77452.50461.67461.671.99%474,700
Mar 18, 2025448.07453.85442.74452.68452.680.69%660,500
Mar 17, 2025428.00451.00427.23449.60449.605.64%925,900
Mar 14, 2025433.01433.41420.01425.58425.58-0.72%742,700
Mar 13, 2025437.00439.00427.82428.67426.93-2.29%584,000
Mar 12, 2025433.56441.41426.32438.71436.931.89%884,900
Mar 11, 2025443.20444.53426.96430.56428.81-2.15%866,300
Mar 10, 2025464.90468.00436.92440.03438.24-6.78%1,172,300
Mar 7, 2025480.50485.79459.22472.05470.13-1.71%788,700
Mar 6, 2025469.67481.17466.56480.24478.290.85%671,200
Mar 5, 2025475.10481.14469.81476.18474.25-1.16%660,600
Mar 4, 2025480.95488.73476.99481.77479.81-0.42%725,500
Mar 3, 2025498.00500.55479.57483.82481.86-1.20%1,003,300
Feb 28, 2025484.47490.30483.95489.71487.721.54%634,300
Feb 27, 2025482.53487.86477.22482.28480.320.66%501,500
Feb 26, 2025473.14484.84465.06479.11477.171.91%802,100
Feb 25, 2025450.14475.91449.90470.14468.233.18%934,800
Feb 24, 2025441.00460.28431.00455.64453.79-1.46%1,686,800
Feb 21, 2025472.74473.00458.96462.37460.49-1.99%834,600
Feb 20, 2025473.00476.26468.00471.76469.85-0.76%528,500
Feb 19, 2025475.94479.29470.10475.35473.42-0.46%563,100
Feb 18, 2025483.85485.26475.51477.53475.590.18%729,400
Feb 14, 2025480.05483.95474.36476.66474.73-0.67%507,800
Feb 13, 2025473.99482.73468.31479.88477.931.78%547,500
Feb 12, 2025469.67471.96465.55471.47469.56-0.55%414,100
Feb 11, 2025469.51475.01465.31474.06472.14-0.19%398,800
Feb 10, 2025469.47479.54466.65474.94473.011.76%451,000
Feb 7, 2025467.77470.79462.27466.74464.85-0.81%437,400
Feb 6, 2025454.88471.17454.88470.56468.653.48%464,800
Feb 5, 2025466.07466.96450.33454.75452.90-2.40%774,900
Feb 4, 2025451.48467.00451.09465.93464.042.21%545,300
Feb 3, 2025445.23460.16441.57455.85454.001.50%633,600
Jan 31, 2025449.46455.55448.32449.12447.30-0.37%449,100
Jan 30, 2025441.65472.04438.70450.80448.975.38%973,800
Jan 29, 2025429.81433.09424.55427.78426.04-0.47%496,500
Jan 28, 2025430.00437.64428.84429.81428.07-0.31%428,700
Jan 27, 2025431.11439.90425.33431.15429.40-0.71%622,000
Jan 24, 2025443.75448.00433.00434.23432.47-3.02%649,800