Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
33.19
+0.45 (1.37%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 32.65 | 33.26 | 32.06 | 33.19 | 33.19 | 1.37% | 754,290 |
| Apr 23, 2025 | 32.15 | 33.01 | 32.15 | 32.74 | 32.74 | 3.64% | 905,169 |
| Apr 22, 2025 | 31.15 | 31.76 | 30.51 | 31.59 | 31.59 | 2.30% | 1,031,556 |
| Apr 21, 2025 | 31.08 | 31.44 | 30.16 | 30.88 | 30.88 | -0.90% | 1,237,204 |
| Apr 17, 2025 | 30.84 | 31.48 | 30.42 | 31.16 | 31.16 | 0.39% | 805,811 |
| Apr 16, 2025 | 30.35 | 31.41 | 30.33 | 31.04 | 31.04 | 1.94% | 1,007,393 |
| Apr 15, 2025 | 30.74 | 31.10 | 30.20 | 30.45 | 30.45 | -1.81% | 963,626 |
| Apr 14, 2025 | 32.23 | 32.32 | 30.31 | 31.01 | 31.01 | -2.70% | 1,487,493 |
| Apr 11, 2025 | 32.60 | 32.65 | 30.71 | 31.87 | 31.87 | -1.79% | 1,232,881 |
| Apr 10, 2025 | 33.18 | 33.84 | 31.04 | 32.45 | 32.45 | -4.16% | 1,101,947 |
| Apr 9, 2025 | 31.50 | 34.08 | 30.77 | 33.86 | 33.86 | 5.35% | 2,228,497 |
| Apr 8, 2025 | 36.22 | 36.25 | 31.55 | 32.14 | 32.14 | -8.56% | 1,928,365 |
| Apr 7, 2025 | 35.40 | 37.00 | 34.03 | 35.15 | 35.15 | -3.25% | 1,830,935 |
| Apr 4, 2025 | 40.05 | 40.41 | 36.00 | 36.33 | 36.33 | -11.41% | 1,939,819 |
| Apr 3, 2025 | 41.00 | 42.00 | 40.08 | 41.01 | 41.01 | -2.05% | 1,525,432 |
| Apr 2, 2025 | 41.01 | 42.21 | 40.27 | 41.87 | 41.87 | 0.72% | 768,629 |
| Apr 1, 2025 | 41.22 | 41.66 | 40.18 | 41.57 | 41.57 | 1.19% | 862,119 |
| Mar 31, 2025 | 39.39 | 41.45 | 39.28 | 41.08 | 41.08 | 3.11% | 1,308,544 |
| Mar 28, 2025 | 41.02 | 41.08 | 39.51 | 39.84 | 39.84 | -2.88% | 826,990 |
| Mar 27, 2025 | 40.65 | 41.39 | 40.52 | 41.02 | 41.02 | 0.56% | 1,754,934 |
| Mar 26, 2025 | 40.34 | 41.47 | 39.68 | 40.79 | 40.79 | 0.52% | 1,870,723 |
| Mar 25, 2025 | 43.40 | 43.90 | 40.41 | 40.58 | 40.58 | -6.97% | 1,566,005 |
| Mar 24, 2025 | 44.90 | 45.32 | 42.74 | 43.62 | 43.62 | -2.46% | 1,729,389 |
| Mar 21, 2025 | 44.84 | 45.22 | 44.42 | 44.72 | 44.72 | -1.61% | 937,485 |
| Mar 20, 2025 | 45.55 | 46.20 | 45.17 | 45.45 | 45.45 | -0.87% | 515,717 |
| Mar 19, 2025 | 46.06 | 46.53 | 44.96 | 45.85 | 45.85 | -1.44% | 626,341 |
| Mar 18, 2025 | 46.50 | 46.61 | 45.65 | 46.52 | 46.52 | -0.83% | 716,581 |
| Mar 17, 2025 | 43.75 | 47.21 | 43.75 | 46.91 | 46.91 | 8.19% | 1,161,402 |
| Mar 14, 2025 | 43.17 | 43.55 | 42.67 | 43.36 | 43.36 | 0.79% | 672,029 |
| Mar 13, 2025 | 43.83 | 44.47 | 42.83 | 43.02 | 43.02 | -2.16% | 1,617,537 |
| Mar 12, 2025 | 45.85 | 45.89 | 43.94 | 43.97 | 43.97 | -5.03% | 897,889 |
| Mar 11, 2025 | 48.89 | 49.34 | 45.63 | 46.30 | 46.30 | -5.45% | 1,066,480 |
| Mar 10, 2025 | 47.89 | 50.46 | 47.85 | 48.97 | 48.97 | 2.04% | 1,424,960 |
| Mar 7, 2025 | 46.54 | 48.81 | 46.54 | 47.99 | 47.99 | 3.16% | 1,394,803 |
| Mar 6, 2025 | 44.61 | 46.70 | 44.33 | 46.52 | 46.52 | 3.86% | 1,056,275 |
| Mar 5, 2025 | 46.49 | 46.76 | 44.03 | 44.79 | 44.79 | -3.95% | 1,180,388 |
| Mar 4, 2025 | 44.00 | 46.81 | 43.53 | 46.63 | 46.63 | 4.62% | 898,657 |
| Mar 3, 2025 | 45.15 | 45.16 | 44.08 | 44.57 | 44.57 | -1.72% | 1,086,403 |
| 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 |