Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
416.55
-10.52 (-2.46%)
At close: Dec 5, 2025, 4:00 PM EST
416.99
+0.44 (0.11%)
After-hours: Dec 5, 2025, 7:43 PM EST
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 426.29 | 428.00 | 415.12 | 416.55 | 416.55 | -2.46% | 749,683 |
| Dec 4, 2025 | 430.82 | 433.57 | 426.85 | 427.07 | 427.07 | -1.07% | 567,231 |
| Dec 3, 2025 | 425.00 | 433.50 | 425.00 | 431.69 | 431.69 | 1.66% | 482,290 |
| Dec 2, 2025 | 423.14 | 428.57 | 420.01 | 424.64 | 424.64 | 0.19% | 639,418 |
| Dec 1, 2025 | 419.81 | 428.54 | 418.81 | 423.85 | 423.85 | 1.01% | 634,706 |
| Nov 28, 2025 | 416.16 | 423.99 | 415.04 | 419.63 | 419.63 | 0.97% | 243,354 |
| Nov 26, 2025 | 417.31 | 422.23 | 415.30 | 415.59 | 415.59 | -0.49% | 495,105 |
| Nov 25, 2025 | 403.60 | 418.20 | 403.60 | 417.62 | 417.62 | 3.71% | 642,537 |
| Nov 24, 2025 | 409.00 | 413.57 | 401.25 | 402.67 | 402.67 | -1.16% | 664,890 |
| Nov 21, 2025 | 398.67 | 413.65 | 398.17 | 407.40 | 407.40 | 2.57% | 449,210 |
| Nov 20, 2025 | 399.96 | 403.00 | 397.07 | 397.21 | 397.21 | -0.62% | 486,475 |
| Nov 19, 2025 | 403.45 | 405.35 | 399.50 | 399.67 | 399.67 | -0.91% | 326,024 |
| Nov 18, 2025 | 403.41 | 408.00 | 400.00 | 403.34 | 403.34 | -0.32% | 312,470 |
| Nov 17, 2025 | 410.60 | 411.41 | 403.15 | 404.63 | 404.63 | -1.35% | 500,655 |
| Nov 14, 2025 | 409.41 | 412.77 | 405.21 | 410.16 | 410.16 | 0.36% | 445,580 |
| Nov 13, 2025 | 404.63 | 412.30 | 403.99 | 408.68 | 408.68 | 1.22% | 486,008 |
| Nov 12, 2025 | 409.04 | 411.51 | 402.20 | 403.76 | 403.76 | -1.34% | 544,147 |
| Nov 11, 2025 | 409.03 | 410.86 | 406.41 | 409.23 | 409.23 | 0.40% | 279,060 |
| Nov 10, 2025 | 409.00 | 410.18 | 398.85 | 407.59 | 407.59 | -0.63% | 463,807 |
| Nov 7, 2025 | 402.49 | 411.08 | 401.00 | 410.18 | 410.18 | 2.17% | 486,479 |
| Nov 6, 2025 | 400.80 | 405.99 | 397.72 | 401.46 | 401.46 | 0.26% | 516,104 |
| Nov 5, 2025 | 406.28 | 408.21 | 399.25 | 400.41 | 400.41 | -1.59% | 686,568 |
| Nov 4, 2025 | 407.89 | 410.05 | 403.34 | 406.88 | 406.88 | 0.81% | 649,107 |
| Nov 3, 2025 | 398.66 | 406.90 | 392.89 | 403.63 | 403.63 | 1.30% | 715,192 |
| Oct 31, 2025 | 403.00 | 403.00 | 394.30 | 398.46 | 398.46 | -1.36% | 716,558 |
| Oct 30, 2025 | 402.83 | 407.08 | 401.84 | 403.96 | 403.96 | -0.47% | 685,368 |
| Oct 29, 2025 | 408.20 | 410.03 | 403.27 | 405.87 | 405.87 | -1.24% | 550,240 |
| Oct 28, 2025 | 412.71 | 414.99 | 409.95 | 410.97 | 410.97 | -0.42% | 430,876 |
| Oct 27, 2025 | 415.05 | 415.25 | 407.78 | 412.70 | 412.70 | -0.52% | 554,938 |
| Oct 24, 2025 | 422.25 | 423.69 | 414.24 | 414.86 | 414.86 | -1.64% | 482,575 |
| Oct 23, 2025 | 423.11 | 424.81 | 420.53 | 421.76 | 421.76 | -0.72% | 689,809 |
| Oct 22, 2025 | 420.52 | 425.24 | 416.00 | 424.82 | 424.82 | 1.18% | 635,203 |
| Oct 21, 2025 | 422.94 | 424.10 | 418.50 | 419.88 | 419.88 | -0.72% | 434,440 |
| Oct 20, 2025 | 417.13 | 425.05 | 417.13 | 422.94 | 422.94 | 1.60% | 402,942 |
| Oct 17, 2025 | 417.71 | 420.71 | 415.52 | 416.26 | 416.26 | -0.17% | 514,994 |
| Oct 16, 2025 | 417.22 | 426.00 | 414.32 | 416.95 | 416.95 | -0.12% | 661,235 |
| Oct 15, 2025 | 421.48 | 425.62 | 413.01 | 417.46 | 417.46 | -1.60% | 873,415 |
| Oct 14, 2025 | 407.25 | 428.26 | 398.81 | 424.23 | 424.23 | 3.91% | 1,630,730 |
| Oct 13, 2025 | 404.56 | 410.90 | 403.54 | 408.26 | 408.26 | 0.47% | 991,883 |
| Oct 10, 2025 | 407.00 | 412.00 | 404.37 | 406.37 | 406.37 | 0.26% | 882,210 |
| Oct 9, 2025 | 415.56 | 415.78 | 405.11 | 405.33 | 405.33 | -1.98% | 883,302 |
| Oct 8, 2025 | 414.14 | 417.15 | 411.29 | 413.50 | 413.50 | 0.50% | 557,394 |
| Oct 7, 2025 | 423.37 | 424.98 | 409.83 | 411.43 | 411.43 | -2.71% | 789,676 |
| Oct 6, 2025 | 426.00 | 430.00 | 421.38 | 422.91 | 422.91 | -0.89% | 442,634 |
| Oct 3, 2025 | 430.00 | 431.24 | 426.12 | 426.71 | 426.71 | -1.05% | 541,262 |
| Oct 2, 2025 | 426.52 | 432.98 | 423.38 | 431.24 | 431.24 | 0.72% | 492,262 |
| Oct 1, 2025 | 431.95 | 435.94 | 427.16 | 428.16 | 428.16 | -0.82% | 606,760 |
| Sep 30, 2025 | 432.30 | 432.97 | 427.67 | 431.71 | 431.71 | -0.62% | 564,859 |
| Sep 29, 2025 | 437.19 | 437.63 | 432.00 | 434.41 | 434.41 | -0.31% | 704,851 |
| Sep 26, 2025 | 431.00 | 441.64 | 429.40 | 435.75 | 435.75 | 3.08% | 932,213 |