Domino's Pizza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	311.31	312.82	306.83	307.55	-	-1.34%	144,192
May 27, 2026	310.42	319.54	310.42	311.72	311.72	0.42%	716,954
May 26, 2026	316.12	317.50	309.83	310.42	310.42	-1.93%	664,974
May 22, 2026	315.90	318.56	311.99	316.52	316.52	0.02%	483,001
May 21, 2026	313.29	317.77	308.96	316.47	316.47	0.16%	608,384
May 20, 2026	310.65	318.57	305.60	315.97	315.97	1.03%	754,013
May 19, 2026	309.00	314.54	305.31	312.75	312.75	1.54%	824,964
May 18, 2026	300.85	308.87	297.48	308.00	308.00	1.89%	855,878
May 15, 2026	306.70	309.21	302.12	302.29	302.29	-0.57%	740,973
May 14, 2026	309.00	311.50	303.59	304.01	304.01	-1.45%	714,017
May 13, 2026	309.50	312.83	306.00	308.48	308.48	-0.54%	914,789
May 12, 2026	315.83	317.25	309.49	310.16	310.16	-0.98%	953,438
May 11, 2026	322.79	325.49	310.06	313.22	313.22	-3.17%	1,146,682
May 8, 2026	334.54	334.92	321.27	323.48	323.48	-2.72%	947,497
May 7, 2026	324.66	336.37	323.83	332.53	332.53	2.42%	1,035,919
May 6, 2026	334.27	335.68	322.17	324.66	324.66	-2.13%	1,132,220
May 5, 2026	329.80	335.65	329.10	331.73	331.73	0.40%	739,114
May 4, 2026	336.93	340.77	328.22	330.42	330.42	-2.18%	1,062,805
May 1, 2026	341.00	342.70	334.34	337.77	337.77	-0.49%	691,196
Apr 30, 2026	332.31	340.52	331.91	339.42	339.42	2.14%	950,152
Apr 29, 2026	339.87	341.12	326.54	332.31	332.31	-2.39%	1,627,417
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