Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
463.83
+1.23 (0.27%)
At close: Sep 5, 2025, 4:00 PM
463.01
-0.82 (-0.18%)
After-hours: Sep 5, 2025, 6:04 PM EDT
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 463.06 | 466.60 | 458.76 | 463.83 | 463.83 | 0.27% | 327,872 |
| Sep 4, 2025 | 467.11 | 467.83 | 455.54 | 462.60 | 462.60 | -0.86% | 463,479 |
| Sep 3, 2025 | 464.62 | 468.87 | 463.98 | 466.60 | 466.60 | -0.15% | 382,148 |
| Sep 2, 2025 | 459.21 | 469.00 | 459.21 | 467.30 | 467.30 | 1.96% | 597,241 |
| Aug 29, 2025 | 451.31 | 460.27 | 451.31 | 458.30 | 458.30 | 2.08% | 430,521 |
| Aug 28, 2025 | 454.08 | 455.28 | 447.01 | 448.96 | 448.96 | -0.79% | 477,351 |
| Aug 27, 2025 | 452.84 | 465.60 | 451.20 | 452.55 | 452.55 | 0.29% | 855,649 |
| Aug 26, 2025 | 460.24 | 461.15 | 444.47 | 451.22 | 451.22 | -2.05% | 754,029 |
| Aug 25, 2025 | 451.22 | 463.08 | 450.60 | 460.66 | 460.66 | 2.14% | 817,745 |
| Aug 22, 2025 | 448.58 | 451.52 | 445.50 | 450.99 | 450.99 | 0.92% | 768,804 |
| Aug 21, 2025 | 440.47 | 448.64 | 437.45 | 446.86 | 446.86 | 0.90% | 713,824 |
| Aug 20, 2025 | 451.00 | 454.66 | 441.80 | 442.86 | 442.86 | -1.71% | 843,592 |
| Aug 19, 2025 | 444.85 | 456.17 | 444.45 | 450.56 | 450.56 | 1.28% | 687,212 |
| Aug 18, 2025 | 451.50 | 453.38 | 444.45 | 444.85 | 444.85 | -1.42% | 745,757 |
| Aug 15, 2025 | 451.25 | 455.25 | 447.82 | 451.26 | 451.26 | 0.15% | 559,614 |
| Aug 14, 2025 | 447.78 | 452.17 | 446.76 | 450.59 | 450.59 | -0.09% | 534,001 |
| Aug 13, 2025 | 440.20 | 451.69 | 439.95 | 450.98 | 450.98 | 2.22% | 449,195 |
| Aug 12, 2025 | 441.45 | 444.99 | 438.71 | 441.19 | 441.19 | 0.15% | 540,572 |
| Aug 11, 2025 | 439.71 | 442.44 | 433.50 | 440.54 | 440.54 | 0.11% | 679,132 |
| Aug 8, 2025 | 440.00 | 446.91 | 439.55 | 440.04 | 440.04 | -0.54% | 469,133 |
| Aug 7, 2025 | 446.39 | 448.09 | 439.00 | 442.42 | 442.42 | -0.31% | 645,410 |
| Aug 6, 2025 | 447.10 | 451.50 | 439.38 | 443.78 | 443.78 | -0.75% | 749,350 |
| Aug 5, 2025 | 464.61 | 465.49 | 446.81 | 447.13 | 447.13 | -4.46% | 855,772 |
| Aug 4, 2025 | 466.36 | 468.49 | 461.50 | 467.98 | 467.98 | 0.39% | 512,311 |
| Aug 1, 2025 | 464.89 | 467.65 | 461.40 | 466.17 | 466.17 | 0.64% | 511,463 |
| Jul 31, 2025 | 470.13 | 477.00 | 461.49 | 463.21 | 463.21 | -2.56% | 848,807 |
| Jul 30, 2025 | 470.05 | 475.90 | 469.76 | 475.38 | 475.38 | 1.13% | 515,909 |
| Jul 29, 2025 | 472.71 | 473.40 | 466.36 | 470.05 | 470.05 | -0.90% | 711,161 |
| Jul 28, 2025 | 486.00 | 486.68 | 471.32 | 474.32 | 474.32 | -2.31% | 744,792 |
| Jul 25, 2025 | 478.10 | 486.45 | 477.34 | 485.53 | 485.53 | 1.93% | 422,946 |
| Jul 24, 2025 | 472.64 | 483.50 | 469.82 | 476.34 | 476.34 | -0.36% | 745,516 |
| Jul 23, 2025 | 483.03 | 484.44 | 474.74 | 478.05 | 478.05 | -0.61% | 727,848 |
| Jul 22, 2025 | 465.15 | 482.70 | 458.12 | 480.97 | 480.97 | 4.05% | 1,234,599 |
| Jul 21, 2025 | 488.98 | 496.00 | 452.83 | 462.24 | 462.24 | -0.80% | 2,382,381 |
| Jul 18, 2025 | 469.72 | 472.00 | 464.34 | 465.95 | 465.95 | -0.59% | 1,159,623 |
| Jul 17, 2025 | 465.41 | 472.00 | 460.29 | 468.71 | 468.71 | 0.73% | 852,561 |
| Jul 16, 2025 | 467.63 | 472.58 | 462.84 | 465.30 | 465.30 | -0.02% | 783,170 |
| Jul 15, 2025 | 473.02 | 477.95 | 465.24 | 465.39 | 465.39 | -1.60% | 419,466 |
| Jul 14, 2025 | 465.00 | 474.95 | 463.58 | 472.94 | 472.94 | 1.82% | 627,414 |
| Jul 11, 2025 | 470.79 | 470.79 | 462.94 | 464.48 | 464.48 | -1.16% | 421,959 |
| Jul 10, 2025 | 463.48 | 473.46 | 462.67 | 469.92 | 469.92 | 1.39% | 476,249 |
| Jul 9, 2025 | 459.49 | 469.26 | 457.02 | 463.48 | 463.48 | 0.88% | 571,634 |
| Jul 8, 2025 | 453.07 | 460.20 | 448.36 | 459.43 | 459.43 | 1.37% | 600,870 |
| Jul 7, 2025 | 451.97 | 455.50 | 448.20 | 453.22 | 453.22 | 0.23% | 512,198 |
| Jul 3, 2025 | 451.70 | 453.25 | 448.88 | 452.18 | 452.18 | -0.39% | 390,501 |
| Jul 2, 2025 | 455.23 | 457.00 | 445.44 | 453.94 | 453.94 | -0.78% | 510,219 |
| Jul 1, 2025 | 451.19 | 462.02 | 449.11 | 457.53 | 457.53 | 1.54% | 434,198 |
| Jun 30, 2025 | 445.75 | 451.21 | 443.53 | 450.60 | 450.60 | 0.94% | 668,875 |
| 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 |