Papa John's International, Inc. (PZZA)

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	38.44	41.09	38.40	40.25	40.25	4.41%	909,747
Nov 20, 2025	39.80	40.40	38.43	38.55	38.55	-2.03%	1,179,448
Nov 19, 2025	41.16	41.30	38.77	39.35	39.35	-4.09%	1,127,224
Nov 18, 2025	39.88	41.09	39.78	41.03	41.03	2.03%	901,647
Nov 17, 2025	40.58	40.85	39.25	40.22	40.22	-2.15%	952,051
Nov 14, 2025	40.01	44.44	40.01	41.10	40.64	0.96%	1,932,407
Nov 13, 2025	40.88	41.30	40.24	40.71	40.25	-0.12%	1,210,537
Nov 12, 2025	42.36	42.80	40.52	40.76	40.30	-3.53%	1,585,452
Nov 11, 2025	42.39	42.79	40.17	42.25	41.78	-3.91%	2,136,765
Nov 10, 2025	41.15	48.83	40.05	43.97	43.48	7.04%	11,205,316
Nov 7, 2025	41.51	42.87	39.45	41.08	40.62	-4.06%	2,409,277
Nov 6, 2025	40.00	43.73	39.71	42.82	42.34	3.78%	3,124,568
Nov 5, 2025	43.27	44.60	41.21	41.26	40.80	-5.08%	2,831,572
Nov 4, 2025	47.26	52.02	38.25	43.47	42.98	-9.98%	12,264,548
Nov 3, 2025	50.60	50.76	47.91	48.29	47.75	-4.96%	1,677,382
Oct 31, 2025	51.23	51.50	49.08	50.81	50.24	-0.88%	1,124,799
Oct 30, 2025	51.14	51.68	50.79	51.26	50.69	-2.29%	794,176
Oct 29, 2025	51.76	53.14	50.65	52.46	51.87	1.04%	849,868
Oct 28, 2025	51.28	52.37	50.15	51.92	51.34	0.64%	1,140,181
Oct 27, 2025	55.01	55.05	51.31	51.59	51.01	-6.73%	1,268,931
Oct 24, 2025	53.09	55.74	52.92	55.31	54.69	4.52%	1,970,166
Oct 23, 2025	52.94	53.37	51.83	52.92	52.33	0.08%	956,159
Oct 22, 2025	52.80	53.46	52.14	52.88	52.29	0.42%	1,229,029
Oct 21, 2025	53.00	53.42	52.23	52.66	52.07	-1.26%	842,845
Oct 20, 2025	52.42	53.64	52.10	53.33	52.73	2.54%	897,546
Oct 17, 2025	53.00	53.70	51.98	52.01	51.43	-1.92%	1,190,053
Oct 16, 2025	52.79	53.48	52.01	53.03	52.44	-0.41%	1,438,764
Oct 15, 2025	54.00	54.95	51.72	53.25	52.65	9.39%	5,059,547
Oct 14, 2025	45.81	49.76	45.44	48.68	48.14	6.71%	3,958,287
Oct 13, 2025	42.26	50.95	41.99	45.62	45.11	9.69%	8,379,480
Oct 10, 2025	42.47	43.35	41.51	41.59	41.12	-1.75%	909,276
Oct 9, 2025	43.00	43.24	42.06	42.33	41.86	-2.08%	839,741
Oct 8, 2025	44.65	44.77	43.11	43.23	42.75	-2.94%	879,187
Oct 7, 2025	46.54	46.88	44.48	44.54	44.04	-4.36%	750,686
Oct 6, 2025	45.66	46.67	44.84	46.57	46.05	-1.63%	1,073,769
Oct 3, 2025	47.92	48.25	46.88	47.34	46.81	-1.21%	670,808
Oct 2, 2025	48.21	48.45	47.52	47.92	47.38	-0.66%	563,753
Oct 1, 2025	48.17	49.01	47.40	48.24	47.70	0.19%	638,149
Sep 30, 2025	47.46	48.23	47.06	48.15	47.61	0.48%	629,851
Sep 29, 2025	47.15	47.97	46.58	47.92	47.38	1.96%	729,767
Sep 26, 2025	46.60	47.59	46.02	47.00	46.47	0.53%	701,687
Sep 25, 2025	46.24	46.91	45.72	46.75	46.23	1.04%	516,455
Sep 24, 2025	45.83	46.62	45.41	46.27	45.75	0.96%	487,516
Sep 23, 2025	46.26	46.80	45.72	45.83	45.32	-0.82%	933,185
Sep 22, 2025	47.00	47.51	45.90	46.21	45.69	-2.74%	1,502,015
Sep 19, 2025	46.30	48.31	45.26	47.51	46.98	3.82%	2,019,762
Sep 18, 2025	46.11	46.49	45.29	45.76	45.25	-0.80%	920,787
Sep 17, 2025	48.67	49.27	45.88	46.13	45.61	-5.20%	1,498,723
Sep 16, 2025	49.79	50.10	48.15	48.66	48.12	-1.93%	1,069,634
Sep 15, 2025	50.50	51.91	49.58	49.62	49.06	-1.57%	1,437,699

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.