Papa John's International, Inc. (PZZA)

NASDAQ: PZZA · Real-Time Price · USD

36.79

+0.67 (1.85%)

At close: Mar 13, 2026, 4:00 PM EDT

36.77

-0.02 (-0.05%)

After-hours: Mar 13, 2026, 7:58 PM EDT

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.12	36.89	34.64	36.79	36.79	1.85%	2,058,818
Mar 12, 2026	38.00	38.38	35.86	36.12	36.12	-7.05%	3,890,514
Mar 11, 2026	32.69	39.95	31.92	38.86	38.86	19.42%	7,711,396
Mar 10, 2026	32.27	33.04	31.79	32.54	32.54	-0.52%	1,573,342
Mar 9, 2026	30.70	32.81	29.55	32.71	32.71	6.55%	2,029,072
Mar 6, 2026	30.52	31.01	30.26	30.70	30.70	-1.00%	599,562
Mar 5, 2026	30.71	31.35	30.60	31.01	31.01	0.65%	721,009
Mar 4, 2026	32.16	32.29	30.76	30.81	30.81	-3.69%	1,002,389
Mar 3, 2026	31.52	32.80	30.85	31.99	31.99	0.16%	1,019,239
Mar 2, 2026	30.48	32.36	30.18	31.94	31.94	1.88%	2,010,369
Feb 27, 2026	31.06	31.38	30.16	31.35	31.35	1.42%	2,935,614
Feb 26, 2026	32.57	33.45	30.85	30.91	30.91	-8.63%	3,111,308
Feb 25, 2026	34.86	34.89	33.20	33.83	33.83	-2.06%	1,293,359
Feb 24, 2026	32.55	34.73	32.48	34.54	34.54	5.43%	1,656,578
Feb 23, 2026	31.84	33.31	31.56	32.76	32.76	3.70%	1,647,304
Feb 20, 2026	31.98	32.62	31.45	31.59	31.59	-3.04%	1,096,943
Feb 19, 2026	32.88	32.88	32.18	32.58	32.58	-0.76%	625,283
Feb 18, 2026	31.60	33.68	31.27	32.83	32.83	4.79%	1,621,285
Feb 17, 2026	31.75	31.94	30.20	31.33	31.33	-1.45%	1,736,879
Feb 13, 2026	31.88	32.57	31.62	31.79	31.79	-0.72%	1,300,948
Feb 12, 2026	34.00	34.35	31.69	32.02	32.02	-5.85%	2,044,894
Feb 11, 2026	34.57	34.60	33.79	34.01	34.01	-2.33%	683,110
Feb 10, 2026	35.04	35.22	34.30	34.82	34.82	-0.06%	790,439
Feb 9, 2026	34.43	34.89	33.79	34.84	34.84	0.46%	651,155
Feb 6, 2026	34.51	35.28	34.25	34.68	34.22	1.31%	1,334,176
Feb 5, 2026	34.58	34.96	33.80	34.23	33.78	-0.23%	1,210,990
Feb 4, 2026	34.33	34.70	33.58	34.31	33.85	1.06%	1,005,913
Feb 3, 2026	33.89	34.23	33.33	33.95	33.50	0.18%	1,076,132
Feb 2, 2026	35.23	35.24	33.30	33.89	33.44	-3.64%	1,538,198
Jan 30, 2026	35.71	35.99	34.74	35.17	34.70	-1.98%	1,195,202
Jan 29, 2026	35.77	36.33	35.43	35.88	35.40	0.48%	813,558
Jan 28, 2026	36.96	37.24	35.63	35.71	35.24	-1.57%	856,106
Jan 27, 2026	36.22	36.89	36.03	36.28	35.80	-0.27%	710,450
Jan 26, 2026	37.06	37.21	36.18	36.38	35.90	-1.41%	1,287,274
Jan 23, 2026	37.32	37.85	36.81	36.90	36.41	-1.78%	674,376
Jan 22, 2026	38.00	38.54	37.46	37.57	37.07	-0.45%	564,209
Jan 21, 2026	38.44	38.79	36.92	37.74	37.24	-0.84%	935,399
Jan 20, 2026	36.15	39.83	35.50	38.06	37.56	5.23%	2,424,267
Jan 16, 2026	37.69	37.69	35.95	36.17	35.69	-4.59%	1,121,022
Jan 15, 2026	37.43	38.48	36.92	37.91	37.41	0.88%	666,459
Jan 14, 2026	37.17	37.71	36.79	37.58	37.08	0.16%	724,453
Jan 13, 2026	37.99	38.35	37.28	37.52	37.02	-1.57%	926,498
Jan 12, 2026	37.46	38.94	37.00	38.12	37.61	2.23%	1,175,442
Jan 9, 2026	37.68	37.68	36.37	37.29	36.80	-1.30%	1,091,473
Jan 8, 2026	37.40	38.34	37.12	37.78	37.28	0.61%	1,028,894
Jan 7, 2026	39.45	39.49	37.45	37.55	37.05	-4.91%	1,084,057
Jan 6, 2026	39.68	40.50	39.30	39.49	38.97	-0.95%	623,076
Jan 5, 2026	40.03	40.46	39.47	39.87	39.34	-1.07%	750,515
Jan 2, 2026	38.79	40.64	38.63	40.30	39.77	4.70%	864,335
Dec 31, 2025	38.75	38.80	38.10	38.49	37.98	-1.31%	832,024