Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
406.62
-1.76 (-0.43%)
At close: Mar 4, 2026, 4:00 PM EST
410.00
+3.38 (0.83%)
After-hours: Mar 4, 2026, 6:13 PM EST
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 409.10 | 412.00 | 406.33 | 406.62 | 406.62 | -0.43% | 697,262 |
| Mar 3, 2026 | 395.60 | 410.21 | 394.82 | 408.38 | 408.38 | 1.75% | 806,136 |
| Mar 2, 2026 | 397.53 | 404.84 | 394.00 | 401.37 | 401.37 | -0.28% | 1,025,071 |
| Feb 27, 2026 | 397.57 | 405.12 | 393.19 | 402.51 | 402.51 | 0.81% | 803,885 |
| Feb 26, 2026 | 407.29 | 407.29 | 395.96 | 399.29 | 399.29 | -1.15% | 1,277,874 |
| Feb 25, 2026 | 413.27 | 413.80 | 402.51 | 403.94 | 403.94 | -2.48% | 1,070,936 |
| Feb 24, 2026 | 402.75 | 417.72 | 402.33 | 414.20 | 414.20 | 3.46% | 1,377,796 |
| Feb 23, 2026 | 401.90 | 413.96 | 392.10 | 400.36 | 400.36 | 4.10% | 2,118,645 |
| Feb 20, 2026 | 384.10 | 390.01 | 380.81 | 384.61 | 384.61 | -0.14% | 1,073,229 |
| Feb 19, 2026 | 383.50 | 390.80 | 381.00 | 385.13 | 385.13 | 0.56% | 949,594 |
| Feb 18, 2026 | 374.80 | 384.32 | 372.04 | 382.99 | 382.99 | 2.54% | 841,312 |
| Feb 17, 2026 | 375.77 | 377.13 | 370.70 | 373.50 | 373.50 | -0.53% | 837,570 |
| Feb 13, 2026 | 380.27 | 385.37 | 373.41 | 375.50 | 375.50 | -1.64% | 991,867 |
| Feb 12, 2026 | 384.23 | 386.00 | 378.00 | 381.78 | 381.78 | -0.58% | 1,010,420 |
| Feb 11, 2026 | 387.22 | 388.00 | 377.19 | 384.00 | 384.00 | -1.47% | 1,357,824 |
| Feb 10, 2026 | 392.16 | 397.85 | 389.34 | 389.73 | 389.73 | -0.62% | 732,367 |
| Feb 9, 2026 | 395.00 | 395.94 | 389.00 | 392.16 | 392.16 | -0.69% | 837,860 |
| Feb 6, 2026 | 390.01 | 396.73 | 390.01 | 394.88 | 394.88 | 0.37% | 757,701 |
| Feb 5, 2026 | 403.28 | 407.68 | 391.02 | 393.43 | 393.43 | -2.07% | 1,120,637 |
| Feb 4, 2026 | 403.60 | 405.83 | 399.00 | 401.73 | 401.73 | 0.15% | 1,069,480 |
| Feb 3, 2026 | 405.44 | 414.33 | 395.71 | 401.11 | 401.11 | -1.98% | 1,071,702 |
| Feb 2, 2026 | 411.60 | 413.00 | 403.76 | 409.22 | 409.22 | -0.27% | 927,746 |
| Jan 30, 2026 | 406.50 | 411.00 | 403.69 | 410.33 | 410.33 | 0.80% | 582,464 |
| Jan 29, 2026 | 407.72 | 413.63 | 403.44 | 407.08 | 407.08 | 0.42% | 672,091 |
| Jan 28, 2026 | 414.15 | 415.00 | 401.01 | 405.37 | 405.37 | -2.05% | 654,780 |
| Jan 27, 2026 | 412.30 | 419.82 | 408.00 | 413.87 | 413.87 | -0.01% | 668,190 |
| Jan 26, 2026 | 412.75 | 418.30 | 409.51 | 413.91 | 413.91 | 0.59% | 783,513 |
| Jan 23, 2026 | 403.23 | 413.66 | 403.23 | 411.50 | 411.50 | 1.52% | 725,117 |
| Jan 22, 2026 | 399.52 | 408.00 | 397.00 | 405.33 | 405.33 | 1.61% | 647,787 |
| Jan 21, 2026 | 393.24 | 403.89 | 391.75 | 398.92 | 398.92 | 2.91% | 927,586 |
| Jan 20, 2026 | 394.75 | 395.99 | 382.47 | 387.64 | 387.64 | -3.16% | 1,325,737 |
| Jan 16, 2026 | 407.00 | 408.00 | 398.85 | 400.28 | 400.28 | -2.15% | 673,586 |
| Jan 15, 2026 | 405.75 | 410.00 | 403.06 | 409.09 | 409.09 | 0.42% | 609,238 |
| Jan 14, 2026 | 409.48 | 411.04 | 404.32 | 407.38 | 407.38 | -0.86% | 513,687 |
| Jan 13, 2026 | 415.12 | 416.93 | 408.23 | 410.91 | 410.91 | -1.21% | 426,797 |
| Jan 12, 2026 | 405.24 | 416.94 | 404.68 | 415.95 | 415.95 | 2.68% | 595,813 |
| Jan 9, 2026 | 405.83 | 409.00 | 402.38 | 405.09 | 405.09 | -0.37% | 448,836 |
| Jan 8, 2026 | 402.20 | 408.99 | 400.00 | 406.58 | 406.58 | 0.27% | 806,664 |
| Jan 7, 2026 | 405.46 | 407.68 | 402.30 | 405.50 | 405.50 | -0.25% | 675,836 |
| Jan 6, 2026 | 410.50 | 414.40 | 406.30 | 406.50 | 406.50 | -1.20% | 895,884 |
| Jan 5, 2026 | 416.00 | 420.00 | 405.16 | 411.44 | 411.44 | -3.25% | 1,038,904 |
| Jan 2, 2026 | 416.70 | 425.41 | 416.00 | 425.28 | 425.28 | 2.03% | 398,266 |
| Dec 31, 2025 | 421.96 | 423.92 | 416.19 | 416.82 | 416.82 | -1.21% | 389,924 |
| Dec 30, 2025 | 421.29 | 424.65 | 419.55 | 421.92 | 421.92 | 0.16% | 243,802 |
| Dec 29, 2025 | 424.75 | 426.00 | 420.81 | 421.25 | 421.25 | -1.01% | 326,050 |
| Dec 26, 2025 | 424.71 | 426.97 | 423.49 | 425.56 | 425.56 | 0.03% | 214,679 |
| Dec 24, 2025 | 425.66 | 428.26 | 424.00 | 425.43 | 425.43 | -0.18% | 194,984 |
| Dec 23, 2025 | 426.72 | 431.94 | 424.23 | 426.18 | 426.18 | -0.40% | 491,708 |
| Dec 22, 2025 | 430.86 | 431.33 | 426.26 | 427.89 | 427.89 | -0.84% | 644,281 |
| Dec 19, 2025 | 432.46 | 434.30 | 428.19 | 431.51 | 431.51 | 0.03% | 958,345 |