Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
44.57
-0.78 (-1.72%)
At close: Mar 3, 2025, 4:00 PM
44.59
+0.02 (0.04%)
After-hours: Mar 3, 2025, 5:37 PM EST
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 45.15 | 45.16 | 44.08 | 44.57 | 44.57 | -1.72% | 1,083,927 |
| Feb 28, 2025 | 46.57 | 46.57 | 44.15 | 45.35 | 45.35 | -3.28% | 1,460,074 |
| Feb 27, 2025 | 48.74 | 48.84 | 45.17 | 46.89 | 46.89 | 1.41% | 1,839,230 |
| Feb 26, 2025 | 50.00 | 50.03 | 46.17 | 46.24 | 46.24 | -7.17% | 1,716,250 |
| Feb 25, 2025 | 48.71 | 50.67 | 48.50 | 49.81 | 49.81 | 2.22% | 1,934,239 |
| Feb 24, 2025 | 47.51 | 48.80 | 46.19 | 48.73 | 48.73 | 2.12% | 1,266,649 |
| Feb 21, 2025 | 48.96 | 50.18 | 47.66 | 47.72 | 47.72 | -1.53% | 1,380,160 |
| Feb 20, 2025 | 49.27 | 49.32 | 47.72 | 48.46 | 48.46 | -1.20% | 930,748 |
| Feb 19, 2025 | 50.75 | 50.93 | 48.11 | 49.05 | 49.05 | -3.97% | 1,624,387 |
| Feb 18, 2025 | 49.46 | 51.87 | 49.38 | 51.08 | 51.08 | 4.16% | 1,927,688 |
| Feb 14, 2025 | 51.50 | 52.71 | 48.67 | 49.04 | 49.04 | -4.37% | 3,054,515 |
| Feb 13, 2025 | 43.42 | 54.40 | 43.42 | 51.28 | 51.28 | 18.40% | 10,272,112 |
| Feb 12, 2025 | 41.34 | 44.05 | 40.70 | 43.31 | 43.31 | 3.71% | 3,918,600 |
| Feb 11, 2025 | 38.30 | 42.40 | 38.20 | 41.76 | 41.76 | 8.07% | 3,642,551 |
| Feb 10, 2025 | 38.32 | 39.69 | 38.30 | 38.64 | 38.64 | 1.55% | 1,298,060 |
| Feb 7, 2025 | 39.03 | 39.26 | 37.81 | 38.05 | 37.60 | -2.83% | 1,116,682 |
| Feb 6, 2025 | 39.67 | 39.91 | 38.66 | 39.16 | 38.70 | -0.03% | 767,237 |
| Feb 5, 2025 | 39.56 | 39.79 | 38.20 | 39.17 | 38.71 | -0.94% | 1,069,776 |
| Feb 4, 2025 | 39.85 | 40.30 | 39.30 | 39.54 | 39.08 | -0.70% | 658,797 |
| Feb 3, 2025 | 38.46 | 40.66 | 38.35 | 39.82 | 39.35 | 0.63% | 1,496,493 |
| Jan 31, 2025 | 39.08 | 39.67 | 38.60 | 39.57 | 39.10 | 1.25% | 1,149,987 |
| Jan 30, 2025 | 38.89 | 39.49 | 38.51 | 39.08 | 38.62 | 0.54% | 1,202,565 |
| Jan 29, 2025 | 39.41 | 39.90 | 38.68 | 38.87 | 38.41 | -1.30% | 1,062,249 |
| Jan 28, 2025 | 39.08 | 39.93 | 38.78 | 39.38 | 38.92 | -0.10% | 833,028 |
| Jan 27, 2025 | 39.34 | 40.07 | 38.68 | 39.42 | 38.96 | 1.15% | 1,067,748 |
| Jan 24, 2025 | 39.88 | 40.31 | 38.78 | 38.97 | 38.51 | -2.28% | 1,297,276 |
| Jan 23, 2025 | 37.75 | 40.24 | 37.68 | 39.88 | 39.41 | 5.53% | 1,912,091 |
| Jan 22, 2025 | 37.17 | 37.96 | 36.63 | 37.79 | 37.35 | 1.34% | 2,505,336 |
| Jan 21, 2025 | 36.20 | 37.66 | 35.71 | 37.29 | 36.85 | 3.55% | 2,140,420 |
| Jan 17, 2025 | 36.85 | 36.91 | 35.28 | 36.01 | 35.59 | -1.64% | 2,953,586 |
| Jan 16, 2025 | 36.66 | 37.24 | 35.50 | 36.61 | 36.18 | -0.65% | 1,385,576 |
| Jan 15, 2025 | 38.18 | 38.47 | 36.81 | 36.85 | 36.42 | -2.31% | 1,290,498 |
| Jan 14, 2025 | 37.79 | 38.46 | 37.32 | 37.72 | 37.28 | 0.05% | 2,024,280 |
| Jan 13, 2025 | 37.86 | 38.40 | 36.77 | 37.70 | 37.26 | 2.42% | 2,020,146 |
| Jan 10, 2025 | 37.56 | 37.56 | 36.25 | 36.81 | 36.38 | -3.03% | 2,031,956 |
| Jan 8, 2025 | 39.66 | 39.66 | 37.70 | 37.96 | 37.51 | -4.96% | 1,540,591 |
| Jan 7, 2025 | 41.79 | 42.47 | 39.86 | 39.94 | 39.47 | -5.65% | 1,393,621 |
| Jan 6, 2025 | 43.35 | 43.78 | 42.12 | 42.33 | 41.83 | -1.76% | 1,268,704 |
| Jan 3, 2025 | 43.57 | 44.07 | 42.68 | 43.09 | 42.58 | -0.44% | 1,071,086 |
| Jan 2, 2025 | 41.54 | 43.88 | 41.37 | 43.28 | 42.77 | 5.38% | 1,637,796 |
| Dec 31, 2024 | 40.50 | 41.57 | 40.25 | 41.07 | 40.59 | 2.44% | 1,222,354 |
| Dec 30, 2024 | 39.50 | 40.74 | 39.10 | 40.09 | 39.62 | 1.47% | 1,357,008 |
| Dec 27, 2024 | 40.37 | 40.66 | 39.46 | 39.51 | 39.05 | -2.92% | 666,267 |
| Dec 26, 2024 | 39.99 | 41.23 | 39.57 | 40.70 | 40.22 | 1.45% | 928,175 |
| Dec 24, 2024 | 39.00 | 40.34 | 38.35 | 40.12 | 39.65 | 2.63% | 544,951 |
| Dec 23, 2024 | 39.00 | 39.22 | 38.25 | 39.09 | 38.63 | 0.46% | 1,051,161 |
| Dec 20, 2024 | 39.51 | 40.48 | 38.80 | 38.91 | 38.45 | -2.48% | 1,821,880 |
| Dec 19, 2024 | 40.98 | 41.62 | 39.81 | 39.90 | 39.43 | -1.29% | 1,173,644 |
| Dec 18, 2024 | 42.00 | 42.53 | 40.26 | 40.42 | 39.94 | -3.67% | 1,056,739 |
| Dec 17, 2024 | 42.54 | 42.75 | 41.56 | 41.96 | 41.47 | -0.90% | 912,895 |
| Dec 16, 2024 | 44.88 | 44.91 | 41.90 | 42.34 | 41.84 | -5.47% | 1,749,027 |
| Dec 13, 2024 | 46.77 | 47.07 | 44.26 | 44.79 | 44.26 | -4.78% | 1,110,747 |
| Dec 12, 2024 | 46.76 | 47.37 | 46.07 | 47.04 | 46.49 | 0.06% | 920,237 |
| Dec 11, 2024 | 47.78 | 48.06 | 46.84 | 47.01 | 46.46 | -1.76% | 1,285,072 |
| Dec 10, 2024 | 49.96 | 50.12 | 47.59 | 47.85 | 47.29 | -4.87% | 996,644 |
| Dec 9, 2024 | 49.66 | 50.85 | 49.24 | 50.30 | 49.71 | 3.18% | 829,491 |
| Dec 6, 2024 | 50.44 | 50.54 | 48.29 | 48.75 | 48.18 | -2.75% | 893,421 |
| Dec 5, 2024 | 47.70 | 50.59 | 47.70 | 50.13 | 49.54 | 4.39% | 1,038,895 |
| Dec 4, 2024 | 48.62 | 49.05 | 47.54 | 48.02 | 47.46 | -1.23% | 853,585 |
| Dec 3, 2024 | 48.83 | 49.22 | 47.57 | 48.62 | 48.05 | -1.86% | 926,641 |
| Dec 2, 2024 | 49.82 | 50.42 | 48.80 | 49.54 | 48.96 | -0.58% | 1,424,845 |
| Nov 29, 2024 | 50.11 | 50.24 | 49.72 | 49.83 | 49.24 | 0.14% | 529,904 |
| Nov 27, 2024 | 49.57 | 51.02 | 49.57 | 49.76 | 49.18 | 1.06% | 732,870 |
| Nov 26, 2024 | 49.53 | 49.53 | 48.06 | 49.24 | 48.66 | -1.54% | 865,767 |
| Nov 25, 2024 | 49.91 | 50.43 | 48.71 | 50.01 | 49.42 | 0.18% | 1,276,887 |
| Nov 22, 2024 | 47.65 | 50.17 | 47.51 | 49.92 | 49.33 | 4.30% | 1,184,884 |
| Nov 21, 2024 | 47.43 | 48.19 | 46.75 | 47.86 | 47.30 | 1.16% | 780,301 |
| Nov 20, 2024 | 46.88 | 48.19 | 46.40 | 47.31 | 46.75 | 0.34% | 1,093,346 |
| Nov 19, 2024 | 47.64 | 47.90 | 46.58 | 47.15 | 46.60 | -1.46% | 1,027,938 |
| Nov 18, 2024 | 47.32 | 48.04 | 47.19 | 47.85 | 47.29 | 1.12% | 1,325,824 |
| Nov 15, 2024 | 49.77 | 49.77 | 46.63 | 47.32 | 46.32 | -3.70% | 1,174,481 |
| Nov 14, 2024 | 49.64 | 50.91 | 47.47 | 49.14 | 48.10 | -3.25% | 2,309,178 |
| Nov 13, 2024 | 51.39 | 51.48 | 49.84 | 50.79 | 49.72 | -0.37% | 1,206,513 |
| Nov 12, 2024 | 52.58 | 53.03 | 50.45 | 50.98 | 49.90 | -4.50% | 1,065,430 |
| Nov 11, 2024 | 55.09 | 55.44 | 53.20 | 53.38 | 52.25 | -3.10% | 2,126,624 |
| Nov 8, 2024 | 55.13 | 56.23 | 54.68 | 55.09 | 53.92 | -0.79% | 1,193,654 |
| Nov 7, 2024 | 59.08 | 59.08 | 54.51 | 55.53 | 54.35 | -4.60% | 1,832,821 |
| Nov 6, 2024 | 58.63 | 60.75 | 58.01 | 58.21 | 56.98 | 1.64% | 2,262,689 |
| Nov 5, 2024 | 56.18 | 57.68 | 55.90 | 57.27 | 56.06 | 2.01% | 1,161,693 |
| Nov 4, 2024 | 55.79 | 57.20 | 55.19 | 56.14 | 54.95 | 1.59% | 1,255,815 |
| Nov 1, 2024 | 53.15 | 56.39 | 52.54 | 55.26 | 54.09 | 5.48% | 1,671,507 |
| Oct 31, 2024 | 51.83 | 53.32 | 51.79 | 52.39 | 51.28 | 1.83% | 719,171 |
| Oct 30, 2024 | 52.12 | 52.86 | 51.31 | 51.45 | 50.36 | -1.74% | 533,180 |
| Oct 29, 2024 | 52.73 | 53.37 | 52.28 | 52.36 | 51.25 | -1.36% | 322,998 |
| Oct 28, 2024 | 51.79 | 53.97 | 51.43 | 53.08 | 51.96 | 4.04% | 679,067 |
| Oct 25, 2024 | 51.28 | 52.04 | 50.23 | 51.02 | 49.94 | 0.57% | 620,311 |
| Oct 24, 2024 | 51.53 | 51.83 | 50.36 | 50.73 | 49.66 | -1.63% | 691,853 |
| Oct 23, 2024 | 52.11 | 52.63 | 51.26 | 51.57 | 50.48 | -0.85% | 825,278 |
| Oct 22, 2024 | 54.06 | 54.06 | 51.73 | 52.01 | 50.91 | -4.52% | 942,832 |
| Oct 21, 2024 | 54.54 | 54.95 | 53.70 | 54.47 | 53.32 | -0.16% | 758,363 |
| Oct 18, 2024 | 55.13 | 55.22 | 53.29 | 54.56 | 53.41 | -0.78% | 1,012,549 |
| Oct 17, 2024 | 53.68 | 55.10 | 53.26 | 54.99 | 53.83 | 2.31% | 886,382 |
| Oct 16, 2024 | 51.89 | 53.90 | 51.37 | 53.75 | 52.61 | 4.11% | 795,916 |
| Oct 15, 2024 | 49.27 | 52.17 | 49.27 | 51.63 | 50.54 | 4.22% | 1,026,447 |
| Oct 14, 2024 | 50.53 | 50.53 | 48.89 | 49.54 | 48.49 | -1.96% | 832,719 |
| Oct 11, 2024 | 49.61 | 50.80 | 49.35 | 50.53 | 49.46 | 1.85% | 1,822,075 |
| Oct 10, 2024 | 48.20 | 49.75 | 47.66 | 49.61 | 48.56 | 2.84% | 898,420 |
| Oct 9, 2024 | 49.07 | 50.16 | 48.10 | 48.24 | 47.22 | -1.65% | 908,080 |
| Oct 8, 2024 | 49.10 | 49.44 | 48.27 | 49.05 | 48.01 | -0.59% | 848,679 |
| Oct 7, 2024 | 51.82 | 51.82 | 48.63 | 49.34 | 48.30 | -4.79% | 1,281,992 |