Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
341.08
-5.95 (-1.71%)
At close: Sep 4, 2026, 4:00 PM EDT
348.36
+7.28 (2.13%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Domino's Pizza Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 343.91 | 344.81 | 339.01 | 341.08 | 341.08 | -1.71% | 633,302 |
| Sep 3, 2026 | 347.47 | 349.24 | 340.14 | 347.03 | 347.03 | 0.10% | 583,575 |
| Sep 2, 2026 | 343.02 | 350.86 | 338.72 | 346.68 | 346.68 | 1.85% | 670,276 |
| Sep 1, 2026 | 342.00 | 351.11 | 339.99 | 340.37 | 340.37 | -0.49% | 743,813 |
| Aug 31, 2026 | 348.11 | 352.99 | 340.34 | 342.06 | 342.06 | -2.27% | 2,509,615 |
| Aug 28, 2026 | 337.00 | 353.00 | 336.50 | 350.00 | 350.00 | 5.40% | 1,037,474 |
| Aug 27, 2026 | 339.29 | 342.85 | 331.05 | 332.06 | 332.06 | -3.63% | 788,185 |
| Aug 26, 2026 | 347.53 | 348.90 | 341.27 | 344.56 | 344.56 | -1.53% | 884,791 |
| Aug 25, 2026 | 346.25 | 353.93 | 346.25 | 349.91 | 349.91 | 0.26% | 940,804 |
| Aug 24, 2026 | 337.73 | 349.29 | 337.73 | 349.01 | 349.01 | 2.09% | 707,303 |
| Aug 21, 2026 | 334.51 | 343.22 | 332.34 | 341.85 | 341.85 | 2.24% | 702,189 |
| Aug 20, 2026 | 333.68 | 341.70 | 328.72 | 334.37 | 334.37 | -0.64% | 982,361 |
| Aug 19, 2026 | 336.00 | 345.82 | 335.47 | 336.52 | 336.52 | 0.08% | 673,829 |
| Aug 18, 2026 | 339.14 | 343.76 | 334.78 | 336.25 | 336.25 | 0.25% | 598,247 |
| Aug 17, 2026 | 342.96 | 345.00 | 334.49 | 335.42 | 335.42 | -3.13% | 687,068 |
| Aug 14, 2026 | 352.21 | 352.62 | 346.01 | 346.27 | 346.27 | -1.31% | 502,873 |
| Aug 13, 2026 | 357.67 | 358.01 | 347.16 | 350.88 | 350.88 | -0.80% | 617,585 |
| Aug 12, 2026 | 353.74 | 355.55 | 349.90 | 353.72 | 353.72 | -1.01% | 410,198 |
| Aug 11, 2026 | 344.38 | 361.51 | 344.38 | 357.34 | 357.34 | 2.73% | 703,381 |
| Aug 10, 2026 | 343.79 | 352.26 | 341.02 | 347.85 | 347.85 | -0.88% | 841,380 |
| Aug 7, 2026 | 354.94 | 355.21 | 349.76 | 350.95 | 350.95 | -2.09% | 826,734 |
| Aug 6, 2026 | 366.01 | 366.01 | 357.01 | 358.43 | 358.43 | -2.23% | 509,855 |
| Aug 5, 2026 | 369.00 | 369.51 | 362.21 | 366.61 | 366.61 | -0.28% | 680,341 |
| Aug 4, 2026 | 363.99 | 372.16 | 363.15 | 367.63 | 367.63 | 0.88% | 1,002,985 |
| Aug 3, 2026 | 351.20 | 365.45 | 351.20 | 364.41 | 364.41 | 4.88% | 912,839 |
| Jul 31, 2026 | 347.39 | 350.07 | 342.96 | 347.44 | 347.44 | -1.37% | 652,455 |
| Jul 30, 2026 | 353.19 | 355.14 | 342.80 | 352.25 | 352.25 | -2.15% | 835,081 |
| Jul 29, 2026 | 350.37 | 364.58 | 347.61 | 360.00 | 360.00 | 2.72% | 1,292,316 |
| Jul 28, 2026 | 349.89 | 359.70 | 346.95 | 350.47 | 350.47 | 2.02% | 1,127,337 |
| Jul 27, 2026 | 335.57 | 348.60 | 335.57 | 343.53 | 343.53 | 3.17% | 1,075,681 |
| Jul 24, 2026 | 322.23 | 335.89 | 322.23 | 332.97 | 332.97 | 3.01% | 820,607 |
| Jul 23, 2026 | 320.27 | 323.59 | 315.68 | 323.25 | 323.25 | 1.07% | 712,651 |
| Jul 22, 2026 | 331.64 | 331.64 | 318.64 | 319.83 | 319.83 | -1.99% | 936,559 |
| Jul 21, 2026 | 327.39 | 336.59 | 317.54 | 326.34 | 326.34 | -0.80% | 970,489 |
| Jul 20, 2026 | 342.75 | 350.00 | 324.00 | 328.97 | 328.97 | 2.11% | 2,822,133 |
| Jul 17, 2026 | 330.83 | 336.47 | 316.18 | 322.18 | 322.18 | -2.27% | 1,587,866 |
| Jul 16, 2026 | 312.32 | 330.43 | 311.29 | 329.67 | 329.67 | 6.05% | 1,385,881 |
| Jul 15, 2026 | 310.52 | 317.00 | 308.75 | 310.87 | 310.87 | 0.33% | 682,550 |
| Jul 14, 2026 | 305.50 | 310.22 | 304.99 | 309.85 | 309.85 | - | 857,652 |
| Jul 13, 2026 | 300.91 | 311.99 | 300.91 | 309.85 | 309.85 | 3.47% | 1,028,615 |
| Jul 10, 2026 | 301.35 | 305.90 | 299.02 | 299.46 | 299.46 | -0.47% | 624,677 |
| Jul 9, 2026 | 297.01 | 303.16 | 294.94 | 300.88 | 300.88 | -0.49% | 672,433 |
| Jul 8, 2026 | 309.65 | 309.66 | 300.32 | 302.35 | 302.35 | -3.45% | 852,674 |
| Jul 7, 2026 | 310.53 | 319.97 | 308.75 | 313.14 | 313.14 | 2.36% | 766,560 |
| Jul 6, 2026 | 312.47 | 312.50 | 300.76 | 305.91 | 305.91 | -1.84% | 828,187 |
| Jul 2, 2026 | 308.70 | 312.00 | 305.77 | 311.66 | 311.66 | 2.46% | 804,296 |
| Jul 1, 2026 | 300.73 | 306.41 | 297.09 | 304.18 | 304.18 | 2.75% | 733,688 |
| Jun 30, 2026 | 295.58 | 297.74 | 293.00 | 296.04 | 296.04 | 0.68% | 894,215 |
| Jun 29, 2026 | 299.95 | 302.00 | 288.00 | 294.05 | 294.05 | -1.39% | 911,820 |
| Jun 26, 2026 | 288.03 | 298.90 | 287.25 | 298.18 | 298.18 | 4.46% | 1,565,708 |