Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
468.21
+8.18 (1.78%)
At close: Jun 6, 2025, 4:00 PM
468.01
-0.20 (-0.04%)
After-hours: Jun 6, 2025, 6:01 PM EDT
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 463.94 | 468.56 | 462.00 | 468.21 | 468.21 | 1.78% | 431,997 |
| Jun 5, 2025 | 465.85 | 466.89 | 458.60 | 460.03 | 460.03 | -1.26% | 433,689 |
| Jun 4, 2025 | 464.00 | 470.55 | 463.92 | 465.91 | 465.91 | 0.30% | 384,598 |
| Jun 3, 2025 | 463.89 | 467.00 | 458.52 | 464.53 | 464.53 | -0.32% | 559,629 |
| Jun 2, 2025 | 471.69 | 473.10 | 455.19 | 466.00 | 466.00 | -1.65% | 711,534 |
| May 30, 2025 | 473.10 | 475.35 | 470.76 | 473.82 | 473.82 | -0.15% | 1,229,905 |
| May 29, 2025 | 483.82 | 485.47 | 471.10 | 474.52 | 474.52 | -1.78% | 592,288 |
| May 28, 2025 | 484.32 | 488.81 | 482.96 | 483.11 | 483.11 | -0.30% | 373,589 |
| May 27, 2025 | 483.31 | 486.35 | 480.76 | 484.56 | 484.56 | 0.86% | 389,032 |
| May 23, 2025 | 476.52 | 481.93 | 476.52 | 480.43 | 480.43 | -0.38% | 352,287 |
| May 22, 2025 | 480.39 | 485.06 | 477.01 | 482.26 | 482.26 | 0.37% | 416,490 |
| May 21, 2025 | 488.01 | 490.17 | 478.78 | 480.49 | 480.49 | -2.55% | 471,494 |
| May 20, 2025 | 497.00 | 499.08 | 492.17 | 493.07 | 493.07 | -0.89% | 358,031 |
| May 19, 2025 | 492.23 | 499.08 | 492.11 | 497.52 | 497.52 | 0.50% | 305,225 |
| May 16, 2025 | 490.50 | 495.85 | 484.99 | 495.05 | 495.05 | 1.88% | 349,327 |
| May 15, 2025 | 484.20 | 488.73 | 483.83 | 485.91 | 485.91 | 0.55% | 352,889 |
| May 14, 2025 | 483.37 | 486.40 | 481.21 | 483.23 | 483.23 | -0.24% | 454,200 |
| May 13, 2025 | 484.00 | 489.68 | 481.17 | 484.40 | 484.40 | 0.47% | 681,061 |
| May 12, 2025 | 484.60 | 488.00 | 477.35 | 482.11 | 482.11 | 0.67% | 772,677 |
| May 9, 2025 | 477.99 | 481.55 | 473.83 | 478.90 | 478.90 | 0.44% | 435,136 |
| 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 |