Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
331.73
+1.31 (0.40%)
At close: May 5, 2026, 4:00 PM EDT
333.71
+1.98 (0.60%)
After-hours: May 5, 2026, 7:43 PM EDT
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 329.80 | 335.65 | 329.10 | 331.73 | 331.73 | 0.40% | 737,182 |
| May 4, 2026 | 336.93 | 340.77 | 328.22 | 330.42 | 330.42 | -2.18% | 1,059,932 |
| May 1, 2026 | 341.00 | 342.70 | 334.34 | 337.77 | 337.77 | -0.49% | 690,081 |
| Apr 30, 2026 | 332.31 | 340.52 | 331.91 | 339.42 | 339.42 | 2.14% | 948,026 |
| Apr 29, 2026 | 339.87 | 341.12 | 326.54 | 332.31 | 332.31 | -2.39% | 1,626,916 |
| Apr 28, 2026 | 338.31 | 345.22 | 335.02 | 340.46 | 340.46 | 1.54% | 1,669,400 |
| Apr 27, 2026 | 341.47 | 344.01 | 328.74 | 335.30 | 335.30 | -8.84% | 4,092,213 |
| Apr 24, 2026 | 369.19 | 375.42 | 366.89 | 367.83 | 367.83 | -1.22% | 1,381,214 |
| Apr 23, 2026 | 367.38 | 372.75 | 364.00 | 372.39 | 372.39 | 1.77% | 846,941 |
| Apr 22, 2026 | 369.93 | 373.09 | 365.86 | 365.93 | 365.93 | -0.89% | 543,083 |
| Apr 21, 2026 | 369.66 | 371.99 | 366.77 | 369.20 | 369.20 | -0.07% | 561,106 |
| Apr 20, 2026 | 371.82 | 372.17 | 367.38 | 369.46 | 369.46 | -0.70% | 662,798 |
| Apr 17, 2026 | 370.53 | 376.99 | 369.00 | 372.06 | 372.06 | 0.83% | 690,053 |
| Apr 16, 2026 | 367.90 | 372.00 | 366.25 | 369.00 | 369.00 | 0.25% | 711,991 |
| Apr 15, 2026 | 369.17 | 370.00 | 365.45 | 368.07 | 368.07 | -0.30% | 644,580 |
| Apr 14, 2026 | 367.50 | 377.10 | 367.50 | 369.17 | 369.17 | 0.09% | 597,248 |
| Apr 13, 2026 | 365.39 | 370.10 | 362.32 | 368.83 | 368.83 | 0.79% | 801,552 |
| Apr 10, 2026 | 372.36 | 373.00 | 364.17 | 365.95 | 365.95 | -1.97% | 529,638 |
| Apr 9, 2026 | 372.92 | 376.43 | 372.00 | 373.30 | 373.30 | -0.78% | 641,178 |
| Apr 8, 2026 | 371.61 | 376.95 | 368.91 | 376.24 | 376.24 | 2.20% | 619,239 |
| Apr 7, 2026 | 381.15 | 381.73 | 367.39 | 368.15 | 368.15 | -3.31% | 912,846 |
| Apr 6, 2026 | 369.26 | 382.13 | 368.81 | 380.77 | 380.77 | 2.68% | 1,099,175 |
| Apr 2, 2026 | 362.40 | 372.22 | 358.00 | 370.82 | 370.82 | 2.57% | 995,879 |
| Apr 1, 2026 | 359.04 | 362.48 | 351.63 | 361.54 | 361.54 | 0.77% | 982,765 |
| Mar 31, 2026 | 354.12 | 361.72 | 349.57 | 358.79 | 358.79 | 1.66% | 1,150,001 |
| Mar 30, 2026 | 348.14 | 354.83 | 346.31 | 352.94 | 352.94 | 1.38% | 1,252,911 |
| Mar 27, 2026 | 358.00 | 358.88 | 346.39 | 348.14 | 348.14 | -2.90% | 897,015 |
| Mar 26, 2026 | 362.75 | 364.77 | 356.99 | 358.54 | 358.54 | -1.10% | 1,202,320 |
| Mar 25, 2026 | 362.70 | 364.51 | 359.06 | 362.53 | 362.53 | 0.68% | 943,495 |
| Mar 24, 2026 | 366.27 | 366.79 | 359.67 | 360.09 | 360.09 | -1.83% | 880,380 |
| Mar 23, 2026 | 373.28 | 377.08 | 363.42 | 366.80 | 366.80 | -1.75% | 1,131,046 |
| Mar 20, 2026 | 373.43 | 375.13 | 365.10 | 373.35 | 373.35 | -0.52% | 1,262,206 |
| Mar 19, 2026 | 375.07 | 380.20 | 372.25 | 375.30 | 375.30 | -0.43% | 1,052,718 |
| Mar 18, 2026 | 392.63 | 393.83 | 376.01 | 376.92 | 376.92 | -4.86% | 1,381,058 |
| Mar 17, 2026 | 393.00 | 398.18 | 391.44 | 396.18 | 396.18 | 1.00% | 965,107 |
| Mar 16, 2026 | 400.49 | 402.17 | 392.00 | 392.27 | 392.27 | -2.33% | 1,052,270 |
| Mar 13, 2026 | 396.18 | 403.48 | 394.72 | 401.63 | 401.63 | 1.43% | 982,583 |
| Mar 12, 2026 | 391.69 | 397.06 | 389.05 | 395.98 | 393.99 | 0.68% | 1,161,240 |
| Mar 11, 2026 | 399.60 | 399.71 | 391.31 | 393.29 | 391.31 | -1.81% | 1,221,766 |
| Mar 10, 2026 | 412.14 | 412.51 | 399.82 | 400.52 | 398.51 | -3.67% | 1,336,164 |
| Mar 9, 2026 | 405.95 | 416.59 | 398.94 | 415.78 | 413.69 | 1.80% | 1,099,601 |
| Mar 6, 2026 | 401.00 | 410.78 | 395.00 | 408.41 | 406.36 | 1.42% | 775,499 |
| Mar 5, 2026 | 405.48 | 407.68 | 400.24 | 402.70 | 400.68 | -0.96% | 759,625 |
| Mar 4, 2026 | 409.10 | 412.00 | 406.33 | 406.62 | 404.58 | -0.43% | 718,385 |
| Mar 3, 2026 | 395.60 | 410.21 | 394.82 | 408.38 | 406.33 | 1.75% | 807,072 |
| Mar 2, 2026 | 397.53 | 404.84 | 394.00 | 401.37 | 399.35 | -0.28% | 1,026,284 |
| Feb 27, 2026 | 397.57 | 405.12 | 393.19 | 402.51 | 400.49 | 0.81% | 808,755 |
| Feb 26, 2026 | 407.29 | 407.29 | 395.96 | 399.29 | 397.28 | -1.15% | 1,298,843 |
| Feb 25, 2026 | 413.27 | 413.80 | 402.51 | 403.94 | 401.91 | -2.48% | 1,113,327 |
| Feb 24, 2026 | 402.75 | 417.72 | 402.33 | 414.20 | 412.12 | 3.46% | 1,385,875 |