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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 422.94 | 424.10 | 418.50 | 420.49 | - | -0.58% | 196,661 |
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 |
Sep 25, 2025 | 427.33 | 427.64 | 420.23 | 422.75 | 422.75 | -0.60% | 565,261 |
Sep 24, 2025 | 424.00 | 429.00 | 423.36 | 425.30 | 425.30 | 0.33% | 554,066 |
Sep 23, 2025 | 425.00 | 426.29 | 420.52 | 423.89 | 423.89 | -0.25% | 689,204 |
Sep 22, 2025 | 428.71 | 429.50 | 422.86 | 424.96 | 424.96 | -0.87% | 1,033,359 |
Sep 19, 2025 | 432.70 | 432.70 | 427.43 | 428.71 | 428.71 | -0.32% | 1,485,803 |
Sep 18, 2025 | 436.59 | 436.59 | 427.32 | 430.08 | 430.08 | -1.86% | 813,736 |
Sep 17, 2025 | 443.94 | 446.49 | 436.98 | 438.21 | 438.21 | -0.95% | 611,113 |
Sep 16, 2025 | 448.08 | 450.03 | 440.53 | 442.42 | 442.42 | -1.67% | 634,910 |
Sep 15, 2025 | 451.66 | 455.72 | 448.12 | 449.95 | 449.95 | -0.46% | 512,821 |
Sep 12, 2025 | 455.84 | 458.27 | 451.13 | 452.05 | 450.31 | -1.00% | 437,271 |
Sep 11, 2025 | 449.50 | 458.29 | 446.88 | 456.62 | 454.86 | 1.34% | 533,776 |
Sep 10, 2025 | 456.19 | 458.90 | 445.43 | 450.56 | 448.82 | -1.83% | 682,870 |
Sep 9, 2025 | 463.20 | 464.23 | 458.00 | 458.97 | 457.20 | -1.53% | 418,975 |
Sep 8, 2025 | 464.16 | 467.22 | 456.51 | 466.11 | 464.31 | 0.49% | 527,696 |
Sep 5, 2025 | 463.06 | 466.60 | 458.76 | 463.83 | 462.04 | 0.27% | 329,253 |
Sep 4, 2025 | 467.11 | 467.83 | 455.54 | 462.60 | 460.82 | -0.86% | 463,479 |
Sep 3, 2025 | 464.62 | 468.87 | 463.98 | 466.60 | 464.80 | -0.15% | 382,148 |
Sep 2, 2025 | 459.21 | 469.00 | 459.21 | 467.30 | 465.50 | 1.96% | 597,241 |
Aug 29, 2025 | 451.31 | 460.27 | 451.31 | 458.30 | 456.54 | 2.08% | 430,521 |
Aug 28, 2025 | 454.08 | 455.28 | 447.01 | 448.96 | 447.23 | -0.79% | 477,351 |
Aug 27, 2025 | 452.84 | 465.60 | 451.20 | 452.55 | 450.81 | 0.29% | 855,649 |
Aug 26, 2025 | 460.24 | 461.15 | 444.47 | 451.22 | 449.48 | -2.05% | 754,029 |
Aug 25, 2025 | 451.22 | 463.08 | 450.60 | 460.66 | 458.89 | 2.14% | 817,745 |
Aug 22, 2025 | 448.58 | 451.52 | 445.50 | 450.99 | 449.25 | 0.92% | 768,804 |
Aug 21, 2025 | 440.47 | 448.64 | 437.45 | 446.86 | 445.14 | 0.90% | 713,824 |
Aug 20, 2025 | 451.00 | 454.66 | 441.80 | 442.86 | 441.15 | -1.71% | 843,592 |
Aug 19, 2025 | 444.85 | 456.17 | 444.45 | 450.56 | 448.82 | 1.28% | 687,212 |
Aug 18, 2025 | 451.50 | 453.38 | 444.45 | 444.85 | 443.14 | -1.42% | 745,757 |
Aug 15, 2025 | 451.25 | 455.25 | 447.82 | 451.26 | 449.52 | 0.15% | 559,614 |
Aug 14, 2025 | 447.78 | 452.17 | 446.76 | 450.59 | 448.85 | -0.09% | 534,001 |
Aug 13, 2025 | 440.20 | 451.69 | 439.95 | 450.98 | 449.24 | 2.22% | 449,195 |
Aug 12, 2025 | 441.45 | 444.99 | 438.71 | 441.19 | 439.49 | 0.15% | 540,572 |