Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
52.46
+0.54 (1.04%)
At close: Oct 29, 2025, 4:00 PM EDT
52.40
-0.06 (-0.11%)
After-hours: Oct 29, 2025, 6:45 PM EDT

Papa John's International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202551.7653.1450.6552.4652.461.04%849,561
Oct 28, 202551.2852.3750.1551.9251.920.64%1,140,181
Oct 27, 202555.0155.0551.3151.5951.59-6.73%1,268,931
Oct 24, 202553.0955.7452.9255.3155.314.52%1,970,166
Oct 23, 202552.9453.3751.8352.9252.920.08%956,159
Oct 22, 202552.8053.4652.1452.8852.880.42%1,229,029
Oct 21, 202553.0053.4252.2352.6652.66-1.26%842,845
Oct 20, 202552.4253.6452.1053.3353.332.54%897,546
Oct 17, 202553.0053.7051.9852.0152.01-1.92%1,190,053
Oct 16, 202552.7953.4852.0153.0353.03-0.41%1,438,764
Oct 15, 202554.0054.9551.7253.2553.259.39%5,059,547
Oct 14, 202545.8149.7645.4448.6848.686.71%3,958,287
Oct 13, 202542.2650.9541.9945.6245.629.69%8,379,480
Oct 10, 202542.4743.3541.5141.5941.59-1.75%909,276
Oct 9, 202543.0043.2442.0642.3342.33-2.08%839,741
Oct 8, 202544.6544.7743.1143.2343.23-2.94%879,187
Oct 7, 202546.5446.8844.4844.5444.54-4.36%750,686
Oct 6, 202545.6646.6744.8446.5746.57-1.63%1,073,769
Oct 3, 202547.9248.2546.8847.3447.34-1.21%670,808
Oct 2, 202548.2148.4547.5247.9247.92-0.66%563,753
Oct 1, 202548.1749.0147.4048.2448.240.19%638,149
Sep 30, 202547.4648.2347.0648.1548.150.48%629,851
Sep 29, 202547.1547.9746.5847.9247.921.96%729,767
Sep 26, 202546.6047.5946.0247.0047.000.53%701,687
Sep 25, 202546.2446.9145.7246.7546.751.04%516,455
Sep 24, 202545.8346.6245.4146.2746.270.96%487,516
Sep 23, 202546.2646.8045.7245.8345.83-0.82%933,185
Sep 22, 202547.0047.5145.9046.2146.21-2.74%1,502,015
Sep 19, 202546.3048.3145.2647.5147.513.82%2,019,762
Sep 18, 202546.1146.4945.2945.7645.76-0.80%920,787
Sep 17, 202548.6749.2745.8846.1346.13-5.20%1,498,723
Sep 16, 202549.7950.1048.1548.6648.66-1.93%1,069,634
Sep 15, 202550.5051.9149.5849.6249.62-1.57%1,437,699
Sep 12, 202549.8350.4449.3550.4150.410.72%619,253
Sep 11, 202549.8250.8949.3950.0550.050.62%886,627
Sep 10, 202548.7650.1748.1249.7449.742.01%1,012,953
Sep 9, 202549.2750.5848.7148.7648.76-1.87%1,253,586
Sep 8, 202548.0049.7747.2849.6949.693.01%1,016,496
Sep 5, 202547.3748.6447.3748.2448.241.84%752,903
Sep 4, 202548.1648.2546.1047.3747.37-1.76%979,654
Sep 3, 202547.4448.5746.3148.2248.221.26%960,326
Sep 2, 202548.4048.4447.5447.6247.62-2.24%990,759
Aug 29, 202547.8148.8547.6648.7148.712.18%832,685
Aug 28, 202548.6849.4047.3447.6747.67-1.83%2,168,327
Aug 27, 202549.0249.9147.9548.5648.56-0.21%1,315,654
Aug 26, 202548.0048.7347.2448.6648.660.91%1,415,976
Aug 25, 202546.1548.3445.6048.2248.224.17%1,558,411
Aug 22, 202544.6947.7144.6646.2946.294.44%1,281,631
Aug 21, 202544.8745.0143.9444.3244.32-1.62%584,151
Aug 20, 202545.6145.8244.5445.0545.05-1.85%643,367