Skip to main content
logo
Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
431.71
-2.70 (-0.62%)
At close: Sep 30, 2025, 4:00 PM EDT
431.65
-0.06 (-0.01%)
After-hours: Sep 30, 2025, 5:38 PM EDT

Domino's Pizza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025432.30432.97427.67431.71--0.62%564,679
Sep 29, 2025437.19437.63432.00434.41434.41-0.31%704,851
Sep 26, 2025431.00441.64429.40435.75435.753.08%932,213
Sep 25, 2025427.33427.64420.23422.75422.75-0.60%565,261
Sep 24, 2025424.00429.00423.36425.30425.300.33%554,066
Sep 23, 2025425.00426.29420.52423.89423.89-0.25%689,204
Sep 22, 2025428.71429.50422.86424.96424.96-0.87%1,033,359
Sep 19, 2025432.70432.70427.43428.71428.71-0.32%1,485,803
Sep 18, 2025436.59436.59427.32430.08430.08-1.86%813,736
Sep 17, 2025443.94446.49436.98438.21438.21-0.95%611,113
Sep 16, 2025448.08450.03440.53442.42442.42-1.67%634,910
Sep 15, 2025451.66455.72448.12449.95449.95-0.46%512,821
Sep 12, 2025455.84458.27451.13452.05450.31-1.00%437,271
Sep 11, 2025449.50458.29446.88456.62454.861.34%533,776
Sep 10, 2025456.19458.90445.43450.56448.82-1.83%682,870
Sep 9, 2025463.20464.23458.00458.97457.20-1.53%418,975
Sep 8, 2025464.16467.22456.51466.11464.310.49%527,696
Sep 5, 2025463.06466.60458.76463.83462.040.27%329,253
Sep 4, 2025467.11467.83455.54462.60460.82-0.86%463,479
Sep 3, 2025464.62468.87463.98466.60464.80-0.15%382,148
Sep 2, 2025459.21469.00459.21467.30465.501.96%597,241
Aug 29, 2025451.31460.27451.31458.30456.542.08%430,521
Aug 28, 2025454.08455.28447.01448.96447.23-0.79%477,351
Aug 27, 2025452.84465.60451.20452.55450.810.29%855,649
Aug 26, 2025460.24461.15444.47451.22449.48-2.05%754,029
Aug 25, 2025451.22463.08450.60460.66458.892.14%817,745
Aug 22, 2025448.58451.52445.50450.99449.250.92%768,804
Aug 21, 2025440.47448.64437.45446.86445.140.90%713,824
Aug 20, 2025451.00454.66441.80442.86441.15-1.71%843,592
Aug 19, 2025444.85456.17444.45450.56448.821.28%687,212
Aug 18, 2025451.50453.38444.45444.85443.14-1.42%745,757
Aug 15, 2025451.25455.25447.82451.26449.520.15%559,614
Aug 14, 2025447.78452.17446.76450.59448.85-0.09%534,001
Aug 13, 2025440.20451.69439.95450.98449.242.22%449,195
Aug 12, 2025441.45444.99438.71441.19439.490.15%540,572
Aug 11, 2025439.71442.44433.50440.54438.840.11%679,132
Aug 8, 2025440.00446.91439.55440.04438.35-0.54%469,133
Aug 7, 2025446.39448.09439.00442.42440.72-0.31%645,410
Aug 6, 2025447.10451.50439.38443.78442.07-0.75%749,350
Aug 5, 2025464.61465.49446.81447.13445.41-4.46%855,772
Aug 4, 2025466.36468.49461.50467.98466.180.39%512,311
Aug 1, 2025464.89467.65461.40466.17464.370.64%511,463
Jul 31, 2025470.13477.00461.49463.21461.43-2.56%848,807
Jul 30, 2025470.05475.90469.76475.38473.551.13%515,909
Jul 29, 2025472.71473.40466.36470.05468.24-0.90%711,161
Jul 28, 2025486.00486.68471.32474.32472.49-2.31%744,792
Jul 25, 2025478.10486.45477.34485.53483.661.93%422,946
Jul 24, 2025472.64483.50469.82476.34474.51-0.36%745,516
Jul 23, 2025483.03484.44474.74478.05476.21-0.61%727,848
Jul 22, 2025465.15482.70458.12480.97479.124.05%1,234,599