Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
420.54
-2.40 (-0.57%)
Oct 21, 2025, 3:53 PM EDT - Market open

Domino's Pizza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025422.94424.10418.50420.49--0.58%196,661
Oct 20, 2025417.13425.05417.13422.94422.941.60%402,942
Oct 17, 2025417.71420.71415.52416.26416.26-0.17%514,994
Oct 16, 2025417.22426.00414.32416.95416.95-0.12%661,235
Oct 15, 2025421.48425.62413.01417.46417.46-1.60%873,415
Oct 14, 2025407.25428.26398.81424.23424.233.91%1,630,730
Oct 13, 2025404.56410.90403.54408.26408.260.47%991,883
Oct 10, 2025407.00412.00404.37406.37406.370.26%882,210
Oct 9, 2025415.56415.78405.11405.33405.33-1.98%883,302
Oct 8, 2025414.14417.15411.29413.50413.500.50%557,394
Oct 7, 2025423.37424.98409.83411.43411.43-2.71%789,676
Oct 6, 2025426.00430.00421.38422.91422.91-0.89%442,634
Oct 3, 2025430.00431.24426.12426.71426.71-1.05%541,262
Oct 2, 2025426.52432.98423.38431.24431.240.72%492,262
Oct 1, 2025431.95435.94427.16428.16428.16-0.82%606,760
Sep 30, 2025432.30432.97427.67431.71431.71-0.62%564,859
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