Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
478.90
+2.08 (0.44%)
At close: May 9, 2025, 4:00 PM
478.50
-0.40 (-0.08%)
After-hours: May 9, 2025, 7:44 PM EDT
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 477.99 | 481.55 | 473.83 | 478.90 | 478.90 | 0.44% | 433,225 |
| May 8, 2025 | 477.95 | 481.31 | 475.02 | 476.82 | 476.82 | 0.03% | 435,275 |
| May 7, 2025 | 480.00 | 482.13 | 475.28 | 476.68 | 476.68 | -0.59% | 493,472 |
| May 6, 2025 | 474.60 | 480.35 | 470.00 | 479.49 | 479.49 | 0.35% | 458,766 |
| May 5, 2025 | 482.00 | 484.30 | 477.69 | 477.84 | 477.84 | -1.40% | 486,025 |
| May 2, 2025 | 486.22 | 489.45 | 475.00 | 484.61 | 484.61 | 0.67% | 594,893 |
| May 1, 2025 | 488.39 | 490.83 | 480.93 | 481.39 | 481.39 | -1.83% | 499,275 |
| Apr 30, 2025 | 489.85 | 493.93 | 482.30 | 490.37 | 490.37 | -0.62% | 611,591 |
| Apr 29, 2025 | 489.00 | 498.36 | 485.95 | 493.43 | 493.43 | 0.57% | 650,097 |
| Apr 28, 2025 | 477.02 | 497.56 | 471.00 | 490.64 | 490.64 | 0.63% | 1,432,576 |
| Apr 25, 2025 | 486.96 | 488.00 | 480.11 | 487.58 | 487.58 | -0.08% | 1,020,558 |
| Apr 24, 2025 | 482.64 | 488.07 | 476.21 | 487.97 | 487.97 | 0.43% | 507,163 |
| Apr 23, 2025 | 486.33 | 491.95 | 481.66 | 485.88 | 485.88 | -0.05% | 581,385 |
| Apr 22, 2025 | 474.90 | 488.47 | 469.81 | 486.14 | 486.14 | 3.82% | 646,011 |
| Apr 21, 2025 | 466.77 | 474.09 | 462.93 | 468.27 | 468.27 | 0.33% | 569,790 |
| Apr 17, 2025 | 463.41 | 470.70 | 460.25 | 466.74 | 466.74 | 0.97% | 403,893 |
| Apr 16, 2025 | 467.85 | 469.78 | 457.40 | 462.25 | 462.25 | -1.35% | 368,688 |
| Apr 15, 2025 | 473.38 | 473.88 | 464.92 | 468.56 | 468.56 | -1.54% | 409,406 |
| Apr 14, 2025 | 465.39 | 476.59 | 464.50 | 475.87 | 475.87 | 2.96% | 588,112 |
| Apr 11, 2025 | 452.18 | 465.89 | 445.33 | 462.17 | 462.17 | 2.01% | 625,154 |
| Apr 10, 2025 | 444.11 | 456.30 | 439.96 | 453.05 | 453.05 | -0.72% | 787,579 |
| Apr 9, 2025 | 428.24 | 461.44 | 425.97 | 456.35 | 456.35 | 5.95% | 1,025,896 |
| Apr 8, 2025 | 448.30 | 453.96 | 428.34 | 430.72 | 430.72 | -1.34% | 770,297 |
| Apr 7, 2025 | 434.30 | 454.00 | 419.11 | 436.57 | 436.57 | -1.72% | 1,147,881 |
| Apr 4, 2025 | 453.66 | 455.48 | 432.06 | 444.21 | 444.21 | -4.22% | 1,057,766 |
| Apr 3, 2025 | 455.85 | 475.96 | 454.00 | 463.78 | 463.78 | -0.98% | 740,380 |
| Apr 2, 2025 | 462.18 | 470.33 | 458.66 | 468.35 | 468.35 | 0.62% | 587,884 |
| Apr 1, 2025 | 459.26 | 466.00 | 456.00 | 465.47 | 465.47 | 1.31% | 503,640 |
| Mar 31, 2025 | 444.36 | 461.41 | 438.83 | 459.45 | 459.45 | 2.76% | 763,434 |
| Mar 28, 2025 | 468.37 | 468.37 | 446.74 | 447.12 | 447.12 | -5.13% | 790,185 |
| Mar 27, 2025 | 466.17 | 473.76 | 462.17 | 471.28 | 471.28 | 0.95% | 629,584 |
| Mar 26, 2025 | 460.90 | 469.12 | 457.32 | 466.84 | 466.84 | 1.43% | 632,802 |
| Mar 25, 2025 | 467.23 | 469.15 | 455.22 | 460.27 | 460.27 | -1.24% | 664,952 |
| Mar 24, 2025 | 468.52 | 468.52 | 452.02 | 466.04 | 466.04 | 1.01% | 808,811 |
| Mar 21, 2025 | 460.96 | 464.25 | 456.75 | 461.40 | 461.40 | -1.00% | 705,879 |
| Mar 20, 2025 | 462.00 | 470.00 | 458.89 | 466.05 | 466.05 | 0.95% | 486,310 |
| Mar 19, 2025 | 454.31 | 463.77 | 452.50 | 461.67 | 461.67 | 1.99% | 474,732 |
| Mar 18, 2025 | 448.07 | 453.85 | 442.74 | 452.68 | 452.68 | 0.69% | 660,532 |
| Mar 17, 2025 | 428.00 | 451.00 | 427.23 | 449.60 | 449.60 | 5.64% | 926,107 |
| Mar 14, 2025 | 433.01 | 433.41 | 420.01 | 425.58 | 425.58 | -0.72% | 742,753 |
| Mar 13, 2025 | 437.00 | 439.00 | 427.82 | 428.67 | 426.93 | -2.29% | 584,041 |
| Mar 12, 2025 | 433.56 | 441.41 | 426.32 | 438.71 | 436.92 | 1.89% | 884,905 |
| Mar 11, 2025 | 443.20 | 444.53 | 426.96 | 430.56 | 428.81 | -2.15% | 866,268 |
| Mar 10, 2025 | 464.90 | 468.00 | 436.92 | 440.03 | 438.24 | -6.78% | 1,166,006 |
| Mar 7, 2025 | 480.50 | 485.79 | 459.22 | 472.05 | 470.13 | -1.71% | 788,724 |
| Mar 6, 2025 | 469.67 | 481.17 | 466.56 | 480.24 | 478.29 | 0.85% | 671,219 |
| Mar 5, 2025 | 475.10 | 481.14 | 469.81 | 476.18 | 474.24 | -1.16% | 660,620 |
| Mar 4, 2025 | 480.95 | 488.73 | 476.99 | 481.77 | 479.81 | -0.42% | 725,516 |
| Mar 3, 2025 | 498.00 | 500.55 | 479.57 | 483.82 | 481.85 | -1.20% | 1,003,282 |
| Feb 28, 2025 | 484.47 | 490.30 | 483.95 | 489.71 | 487.72 | 1.54% | 634,305 |