Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
308.64
+5.55 (1.83%)
At close: Oct 16, 2026, 4:00 PM EDT
308.00
-0.64 (-0.21%)
After-hours: Oct 16, 2026, 7:57 PM EDT
Domino's Pizza Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 305.38 | 309.41 | 303.43 | 308.64 | 308.64 | 1.83% | 819,806 |
| Oct 15, 2026 | 300.35 | 306.45 | 299.20 | 303.09 | 303.09 | 2.43% | 1,065,239 |
| Oct 14, 2026 | 295.10 | 296.60 | 284.74 | 295.89 | 295.89 | -0.07% | 1,426,036 |
| Oct 13, 2026 | 287.01 | 305.45 | 283.00 | 296.10 | 296.10 | -4.76% | 2,055,376 |
| Oct 12, 2026 | 310.37 | 315.92 | 306.50 | 310.90 | 310.90 | 0.50% | 1,221,786 |
| Oct 9, 2026 | 309.25 | 310.15 | 305.73 | 309.36 | 309.36 | 0.23% | 613,578 |
| Oct 8, 2026 | 301.96 | 310.24 | 300.32 | 308.65 | 308.65 | 1.83% | 916,879 |
| Oct 7, 2026 | 304.89 | 310.85 | 302.74 | 303.10 | 303.10 | 0.08% | 892,570 |
| Oct 6, 2026 | 300.95 | 305.89 | 298.96 | 302.87 | 302.87 | 1.88% | 754,220 |
| Oct 5, 2026 | 298.26 | 299.90 | 293.45 | 297.27 | 297.27 | -0.12% | 597,297 |
| Oct 2, 2026 | 296.79 | 301.31 | 294.97 | 297.62 | 297.62 | 0.89% | 579,133 |
| Oct 1, 2026 | 299.73 | 300.02 | 294.60 | 295.00 | 295.00 | -1.54% | 648,154 |
| Sep 30, 2026 | 301.35 | 302.90 | 296.40 | 299.61 | 299.61 | -0.73% | 774,031 |
| Sep 29, 2026 | 291.40 | 302.08 | 289.22 | 301.81 | 301.81 | 3.26% | 885,640 |
| Sep 28, 2026 | 291.23 | 293.77 | 286.32 | 292.27 | 292.27 | 0.04% | 613,806 |
| Sep 25, 2026 | 293.50 | 294.22 | 287.48 | 292.14 | 292.14 | -0.30% | 637,210 |
| Sep 24, 2026 | 295.72 | 296.85 | 290.56 | 293.03 | 293.03 | -1.15% | 587,507 |
| Sep 23, 2026 | 297.25 | 297.79 | 288.73 | 296.43 | 296.43 | -0.23% | 866,925 |
| Sep 22, 2026 | 301.28 | 304.99 | 296.50 | 297.12 | 297.12 | 0.40% | 817,927 |
| Sep 21, 2026 | 295.00 | 298.38 | 294.45 | 295.94 | 295.94 | 0.59% | 810,718 |
| Sep 18, 2026 | 296.62 | 298.23 | 293.37 | 294.20 | 294.20 | -1.16% | 1,669,854 |
| Sep 17, 2026 | 303.77 | 304.39 | 297.43 | 297.65 | 297.65 | -1.21% | 834,287 |
| Sep 16, 2026 | 310.82 | 312.38 | 299.89 | 301.30 | 301.30 | -3.06% | 775,280 |
| Sep 15, 2026 | 321.78 | 322.89 | 310.40 | 310.82 | 310.82 | -3.41% | 679,099 |
| Sep 14, 2026 | 316.00 | 325.85 | 316.00 | 323.77 | 321.78 | 3.91% | 647,247 |
| Sep 11, 2026 | 320.35 | 321.60 | 310.64 | 311.60 | 309.68 | -1.80% | 597,261 |
| Sep 10, 2026 | 320.22 | 323.11 | 316.44 | 317.30 | 315.35 | -1.29% | 556,557 |
| Sep 9, 2026 | 333.00 | 334.09 | 321.19 | 321.46 | 319.48 | -4.16% | 790,081 |
| Sep 8, 2026 | 341.80 | 344.28 | 335.10 | 335.41 | 333.35 | -1.66% | 564,757 |
| Sep 4, 2026 | 343.91 | 344.81 | 339.01 | 341.08 | 338.98 | -1.71% | 635,002 |
| Sep 3, 2026 | 347.47 | 349.24 | 340.14 | 347.03 | 344.90 | 0.10% | 594,991 |
| Sep 2, 2026 | 343.02 | 350.86 | 338.72 | 346.68 | 344.55 | 1.85% | 692,375 |
| Sep 1, 2026 | 342.00 | 351.11 | 339.99 | 340.37 | 338.28 | -0.49% | 766,798 |
| Aug 31, 2026 | 348.11 | 352.99 | 340.34 | 342.06 | 339.96 | -2.27% | 2,509,824 |
| Aug 28, 2026 | 337.00 | 353.00 | 336.50 | 350.00 | 347.85 | 5.40% | 1,037,474 |
| Aug 27, 2026 | 339.29 | 342.85 | 331.05 | 332.06 | 330.01 | -3.63% | 788,185 |
| Aug 26, 2026 | 347.53 | 348.90 | 341.27 | 344.56 | 342.44 | -1.53% | 884,791 |
| Aug 25, 2026 | 346.25 | 353.93 | 346.25 | 349.91 | 347.76 | 0.26% | 940,804 |
| Aug 24, 2026 | 337.73 | 349.29 | 337.73 | 349.01 | 346.86 | 2.09% | 707,303 |
| Aug 21, 2026 | 334.51 | 343.22 | 332.34 | 341.85 | 339.75 | 2.24% | 702,189 |
| Aug 20, 2026 | 333.68 | 341.70 | 328.72 | 334.37 | 332.31 | -0.64% | 982,361 |
| Aug 19, 2026 | 336.00 | 345.82 | 335.47 | 336.52 | 334.45 | 0.08% | 673,829 |
| Aug 18, 2026 | 339.14 | 343.76 | 334.78 | 336.25 | 334.18 | 0.25% | 598,247 |
| Aug 17, 2026 | 342.96 | 345.00 | 334.49 | 335.42 | 333.36 | -3.13% | 687,068 |
| Aug 14, 2026 | 352.21 | 352.62 | 346.01 | 346.27 | 344.14 | -1.31% | 502,873 |
| Aug 13, 2026 | 357.67 | 358.01 | 347.16 | 350.88 | 348.72 | -0.80% | 617,585 |
| Aug 12, 2026 | 353.74 | 355.55 | 349.90 | 353.72 | 351.55 | -1.01% | 410,198 |
| Aug 11, 2026 | 344.38 | 361.51 | 344.38 | 357.34 | 355.14 | 2.73% | 703,381 |
| Aug 10, 2026 | 343.79 | 352.26 | 341.02 | 347.85 | 345.71 | -0.88% | 841,380 |
| Aug 7, 2026 | 354.94 | 355.21 | 349.76 | 350.95 | 348.79 | -2.09% | 826,734 |