Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
292.14
-0.89 (-0.30%)
At close: Sep 25, 2026, 4:00 PM EDT
294.00
+1.86 (0.64%)
After-hours: Sep 25, 2026, 7:32 PM EDT
Domino's Pizza Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 293.50 | 294.22 | 287.48 | 292.14 | 292.14 | -0.30% | 627,127 |
| Sep 24, 2026 | 295.72 | 296.85 | 290.56 | 293.03 | 293.03 | -1.15% | 587,003 |
| Sep 23, 2026 | 297.25 | 297.79 | 288.73 | 296.43 | 296.43 | -0.23% | 860,395 |
| Sep 22, 2026 | 301.28 | 304.99 | 296.50 | 297.12 | 297.12 | 0.40% | 810,514 |
| Sep 21, 2026 | 295.00 | 298.38 | 294.45 | 295.94 | 295.94 | 0.59% | 800,571 |
| Sep 18, 2026 | 296.62 | 298.23 | 293.37 | 294.20 | 294.20 | -1.16% | 1,666,155 |
| Sep 17, 2026 | 303.77 | 304.39 | 297.43 | 297.65 | 297.65 | -1.21% | 825,229 |
| Sep 16, 2026 | 310.82 | 312.38 | 299.89 | 301.30 | 301.30 | -3.06% | 732,323 |
| Sep 15, 2026 | 321.78 | 322.89 | 310.40 | 310.82 | 310.82 | -3.41% | 678,918 |
| Sep 14, 2026 | 316.00 | 325.85 | 316.00 | 323.77 | 321.78 | 3.91% | 639,946 |
| 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 |
| Aug 6, 2026 | 366.01 | 366.01 | 357.01 | 358.43 | 356.23 | -2.23% | 509,855 |
| Aug 5, 2026 | 369.00 | 369.51 | 362.21 | 366.61 | 364.36 | -0.28% | 680,341 |
| Aug 4, 2026 | 363.99 | 372.16 | 363.15 | 367.63 | 365.37 | 0.88% | 1,002,985 |
| Aug 3, 2026 | 351.20 | 365.45 | 351.20 | 364.41 | 362.17 | 4.88% | 912,839 |
| Jul 31, 2026 | 347.39 | 350.07 | 342.96 | 347.44 | 345.30 | -1.37% | 652,455 |
| Jul 30, 2026 | 353.19 | 355.14 | 342.80 | 352.25 | 350.08 | -2.15% | 835,081 |
| Jul 29, 2026 | 350.37 | 364.58 | 347.61 | 360.00 | 357.79 | 2.72% | 1,292,316 |
| Jul 28, 2026 | 349.89 | 359.70 | 346.95 | 350.47 | 348.32 | 2.02% | 1,127,337 |
| Jul 27, 2026 | 335.57 | 348.60 | 335.57 | 343.53 | 341.42 | 3.17% | 1,075,681 |
| Jul 24, 2026 | 322.23 | 335.89 | 322.23 | 332.97 | 330.92 | 3.01% | 820,607 |
| Jul 23, 2026 | 320.27 | 323.59 | 315.68 | 323.25 | 321.26 | 1.07% | 712,651 |
| Jul 22, 2026 | 331.64 | 331.64 | 318.64 | 319.83 | 317.86 | -1.99% | 936,559 |
| Jul 21, 2026 | 327.39 | 336.59 | 317.54 | 326.34 | 324.33 | -0.80% | 970,489 |
| Jul 20, 2026 | 342.75 | 350.00 | 324.00 | 328.97 | 326.95 | 2.11% | 2,822,133 |
| Jul 17, 2026 | 330.83 | 336.47 | 316.18 | 322.18 | 320.20 | -2.27% | 1,587,866 |