Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
446.39
-8.33 (-1.83%)
At close: Jun 27, 2025, 4:00 PM
446.00
-0.39 (-0.09%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 454.27 | 454.27 | 439.32 | 446.39 | 446.39 | -1.83% | 963,262 |
| Jun 26, 2025 | 458.04 | 458.65 | 448.06 | 454.72 | 454.72 | 0.35% | 604,124 |
| Jun 25, 2025 | 459.66 | 465.00 | 451.81 | 453.13 | 453.13 | -1.49% | 571,303 |
| Jun 24, 2025 | 458.03 | 463.00 | 452.13 | 459.97 | 459.97 | 0.52% | 459,472 |
| Jun 23, 2025 | 450.03 | 458.07 | 445.00 | 457.61 | 457.61 | 2.31% | 538,727 |
| Jun 20, 2025 | 450.70 | 453.99 | 446.28 | 447.28 | 447.28 | 0.11% | 861,884 |
| Jun 18, 2025 | 458.43 | 458.43 | 446.75 | 446.77 | 446.77 | -2.62% | 586,039 |
| Jun 17, 2025 | 452.77 | 463.97 | 452.77 | 458.78 | 458.78 | 0.95% | 501,926 |
| Jun 16, 2025 | 455.00 | 458.63 | 446.10 | 454.45 | 454.45 | 0.51% | 627,529 |
| Jun 13, 2025 | 448.38 | 460.55 | 446.40 | 452.15 | 452.15 | 0.25% | 852,872 |
| Jun 12, 2025 | 446.24 | 451.99 | 444.30 | 451.00 | 449.27 | 0.92% | 538,619 |
| Jun 11, 2025 | 455.65 | 457.00 | 445.86 | 446.90 | 445.19 | -1.89% | 741,630 |
| Jun 10, 2025 | 461.14 | 462.75 | 452.05 | 455.49 | 453.74 | -2.66% | 626,695 |
| Jun 9, 2025 | 468.69 | 470.05 | 461.12 | 467.95 | 466.16 | -0.06% | 501,572 |
| Jun 6, 2025 | 463.94 | 468.56 | 462.00 | 468.21 | 466.42 | 1.78% | 432,106 |
| Jun 5, 2025 | 465.85 | 466.89 | 458.60 | 460.03 | 458.27 | -1.26% | 433,689 |
| Jun 4, 2025 | 464.00 | 470.55 | 463.92 | 465.91 | 464.12 | 0.30% | 384,598 |
| Jun 3, 2025 | 463.89 | 467.00 | 458.52 | 464.53 | 462.75 | -0.32% | 559,629 |
| Jun 2, 2025 | 471.69 | 473.10 | 455.19 | 466.00 | 464.21 | -1.65% | 711,534 |
| May 30, 2025 | 473.10 | 475.35 | 470.76 | 473.82 | 472.00 | -0.15% | 1,229,905 |
| May 29, 2025 | 483.82 | 485.47 | 471.10 | 474.52 | 472.70 | -1.78% | 592,288 |
| May 28, 2025 | 484.32 | 488.81 | 482.96 | 483.11 | 481.26 | -0.30% | 373,589 |
| May 27, 2025 | 483.31 | 486.35 | 480.76 | 484.56 | 482.70 | 0.86% | 389,032 |
| May 23, 2025 | 476.52 | 481.93 | 476.52 | 480.43 | 478.59 | -0.38% | 352,287 |
| May 22, 2025 | 480.39 | 485.06 | 477.01 | 482.26 | 480.41 | 0.37% | 416,490 |
| May 21, 2025 | 488.01 | 490.17 | 478.78 | 480.49 | 478.65 | -2.55% | 471,494 |
| May 20, 2025 | 497.00 | 499.08 | 492.17 | 493.07 | 491.18 | -0.89% | 358,031 |
| May 19, 2025 | 492.23 | 499.08 | 492.11 | 497.52 | 495.61 | 0.50% | 305,225 |
| May 16, 2025 | 490.50 | 495.85 | 484.99 | 495.05 | 493.15 | 1.88% | 349,327 |
| May 15, 2025 | 484.20 | 488.73 | 483.83 | 485.91 | 484.05 | 0.55% | 352,889 |
| May 14, 2025 | 483.37 | 486.40 | 481.21 | 483.23 | 481.38 | -0.24% | 454,200 |
| May 13, 2025 | 484.00 | 489.68 | 481.17 | 484.40 | 482.54 | 0.47% | 681,061 |
| May 12, 2025 | 484.60 | 488.00 | 477.35 | 482.11 | 480.26 | 0.67% | 772,677 |
| May 9, 2025 | 477.99 | 481.55 | 473.83 | 478.90 | 477.06 | 0.44% | 435,136 |
| May 8, 2025 | 477.95 | 481.31 | 475.02 | 476.82 | 474.99 | 0.03% | 435,275 |
| May 7, 2025 | 480.00 | 482.13 | 475.28 | 476.68 | 474.85 | -0.59% | 493,472 |
| May 6, 2025 | 474.60 | 480.35 | 470.00 | 479.49 | 477.65 | 0.35% | 458,766 |
| May 5, 2025 | 482.00 | 484.30 | 477.69 | 477.84 | 476.01 | -1.40% | 486,025 |
| May 2, 2025 | 486.22 | 489.45 | 475.00 | 484.61 | 482.75 | 0.67% | 594,893 |
| May 1, 2025 | 488.39 | 490.83 | 480.93 | 481.39 | 479.55 | -1.83% | 499,275 |
| Apr 30, 2025 | 489.85 | 493.93 | 482.30 | 490.37 | 488.49 | -0.62% | 611,591 |
| Apr 29, 2025 | 489.00 | 498.36 | 485.95 | 493.43 | 491.54 | 0.57% | 650,097 |
| Apr 28, 2025 | 477.02 | 497.56 | 471.00 | 490.64 | 488.76 | 0.63% | 1,432,576 |
| Apr 25, 2025 | 486.96 | 488.00 | 480.11 | 487.58 | 485.71 | -0.08% | 1,020,558 |
| Apr 24, 2025 | 482.64 | 488.07 | 476.21 | 487.97 | 486.10 | 0.43% | 507,163 |
| Apr 23, 2025 | 486.33 | 491.95 | 481.66 | 485.88 | 484.02 | -0.05% | 581,385 |
| Apr 22, 2025 | 474.90 | 488.47 | 469.81 | 486.14 | 484.28 | 3.82% | 646,011 |
| Apr 21, 2025 | 466.77 | 474.09 | 462.93 | 468.27 | 466.48 | 0.33% | 569,790 |
| Apr 17, 2025 | 463.41 | 470.70 | 460.25 | 466.74 | 464.95 | 0.97% | 403,893 |
| Apr 16, 2025 | 467.85 | 469.78 | 457.40 | 462.25 | 460.48 | -1.35% | 368,688 |