Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
313.14
+7.23 (2.36%)
At close: Jul 7, 2026, 4:00 PM EDT
314.75
+1.61 (0.51%)
After-hours: Jul 7, 2026, 7:57 PM EDT
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 310.53 | 319.97 | 308.75 | 313.14 | 313.14 | 2.36% | 752,283 |
| Jul 6, 2026 | 312.47 | 312.50 | 300.76 | 305.91 | 305.91 | -1.84% | 816,631 |
| Jul 2, 2026 | 308.70 | 312.00 | 305.77 | 311.66 | 311.66 | 2.46% | 789,800 |
| 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 |
| Jun 25, 2026 | 289.20 | 292.10 | 285.01 | 285.44 | 285.44 | -0.76% | 767,113 |
| Jun 24, 2026 | 284.13 | 293.33 | 283.40 | 287.62 | 287.62 | 1.62% | 1,235,452 |
| Jun 23, 2026 | 291.41 | 294.36 | 282.00 | 283.03 | 283.03 | -4.09% | 1,491,808 |
| Jun 22, 2026 | 313.11 | 313.58 | 294.28 | 295.11 | 295.11 | -5.56% | 1,214,034 |
| Jun 18, 2026 | 312.83 | 320.85 | 311.01 | 312.47 | 312.47 | -0.60% | 2,508,150 |
| Jun 17, 2026 | 318.00 | 322.67 | 314.14 | 314.36 | 314.36 | -1.92% | 674,095 |
| Jun 16, 2026 | 319.09 | 323.83 | 317.50 | 320.51 | 320.51 | 1.26% | 801,599 |
| Jun 15, 2026 | 321.89 | 326.85 | 316.14 | 316.52 | 316.52 | -1.67% | 852,292 |
| Jun 12, 2026 | 314.79 | 324.23 | 314.00 | 323.88 | 321.89 | 3.72% | 840,597 |
| Jun 11, 2026 | 311.49 | 316.81 | 306.72 | 312.26 | 310.34 | -0.80% | 986,869 |
| Jun 10, 2026 | 318.77 | 319.07 | 314.47 | 314.77 | 312.84 | -0.92% | 524,881 |
| Jun 9, 2026 | 313.53 | 319.66 | 312.21 | 317.69 | 315.74 | 1.33% | 592,721 |
| Jun 8, 2026 | 310.92 | 315.99 | 308.73 | 313.53 | 311.60 | -0.15% | 738,495 |
| Jun 5, 2026 | 309.67 | 315.84 | 307.96 | 313.99 | 312.06 | 2.11% | 878,854 |
| Jun 4, 2026 | 311.37 | 314.25 | 305.35 | 307.51 | 305.62 | 0.24% | 746,140 |
| Jun 3, 2026 | 307.24 | 307.24 | 300.25 | 306.77 | 304.89 | -0.25% | 762,230 |
| Jun 2, 2026 | 310.11 | 312.59 | 307.00 | 307.53 | 305.64 | -1.97% | 530,843 |
| Jun 1, 2026 | 311.33 | 315.53 | 309.17 | 313.71 | 311.78 | 1.01% | 707,188 |
| May 29, 2026 | 310.97 | 312.67 | 308.20 | 310.58 | 308.67 | 0.07% | 714,174 |
| May 28, 2026 | 311.31 | 312.95 | 306.02 | 310.35 | 308.44 | -0.44% | 651,023 |
| May 27, 2026 | 310.42 | 319.54 | 310.42 | 311.72 | 309.80 | 0.42% | 718,788 |
| May 26, 2026 | 316.12 | 317.50 | 309.83 | 310.42 | 308.51 | -1.93% | 665,187 |
| May 22, 2026 | 315.90 | 318.56 | 311.99 | 316.52 | 314.58 | 0.02% | 506,218 |
| May 21, 2026 | 313.29 | 317.77 | 308.96 | 316.47 | 314.53 | 0.16% | 613,157 |
| May 20, 2026 | 310.65 | 318.57 | 305.60 | 315.97 | 314.03 | 1.03% | 795,504 |
| May 19, 2026 | 309.00 | 314.54 | 305.31 | 312.75 | 310.83 | 1.54% | 857,389 |
| May 18, 2026 | 300.85 | 308.87 | 297.48 | 308.00 | 306.11 | 1.89% | 876,130 |
| May 15, 2026 | 306.70 | 309.21 | 302.12 | 302.29 | 300.43 | -0.57% | 745,530 |
| May 14, 2026 | 309.00 | 311.50 | 303.59 | 304.01 | 302.14 | -1.45% | 714,017 |
| May 13, 2026 | 309.50 | 312.83 | 306.00 | 308.48 | 306.58 | -0.54% | 914,789 |
| May 12, 2026 | 315.83 | 317.25 | 309.49 | 310.16 | 308.25 | -0.98% | 953,438 |
| May 11, 2026 | 322.79 | 325.49 | 310.06 | 313.22 | 311.30 | -3.17% | 1,146,682 |
| May 8, 2026 | 334.54 | 334.92 | 321.27 | 323.48 | 321.49 | -2.72% | 947,497 |
| May 7, 2026 | 324.66 | 336.37 | 323.83 | 332.53 | 330.49 | 2.42% | 1,035,919 |
| May 6, 2026 | 334.27 | 335.68 | 322.17 | 324.66 | 322.67 | -2.13% | 1,132,220 |
| May 5, 2026 | 329.80 | 335.65 | 329.10 | 331.73 | 329.69 | 0.40% | 739,114 |
| May 4, 2026 | 336.93 | 340.77 | 328.22 | 330.42 | 328.39 | -2.18% | 1,062,805 |
| May 1, 2026 | 341.00 | 342.70 | 334.34 | 337.77 | 335.69 | -0.49% | 691,196 |
| Apr 30, 2026 | 332.31 | 340.52 | 331.91 | 339.42 | 337.33 | 2.14% | 950,152 |
| Apr 29, 2026 | 339.87 | 341.12 | 326.54 | 332.31 | 330.27 | -2.39% | 1,627,417 |
| Apr 28, 2026 | 338.31 | 345.22 | 335.02 | 340.46 | 338.37 | 1.54% | 1,669,400 |
| Apr 27, 2026 | 341.47 | 344.01 | 328.74 | 335.30 | 333.24 | -8.84% | 4,092,213 |
| Apr 24, 2026 | 369.19 | 375.42 | 366.89 | 367.83 | 365.57 | -1.22% | 1,381,214 |