Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
47.51
+0.42 (0.89%)
At close: Jun 5, 2025, 4:00 PM
47.50
-0.01 (-0.02%)
After-hours: Jun 5, 2025, 7:00 PM EDT
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 46.92 | 48.11 | 45.80 | 47.51 | 47.51 | 0.89% | 1,393,962 |
| Jun 4, 2025 | 46.58 | 48.21 | 46.47 | 47.09 | 47.09 | 1.51% | 657,043 |
| Jun 3, 2025 | 46.30 | 46.75 | 45.51 | 46.39 | 46.39 | 0.17% | 835,510 |
| Jun 2, 2025 | 44.81 | 46.52 | 44.40 | 46.31 | 46.31 | 2.34% | 1,360,866 |
| May 30, 2025 | 43.51 | 45.39 | 42.97 | 45.25 | 45.25 | 3.26% | 921,693 |
| May 29, 2025 | 43.71 | 44.28 | 43.24 | 43.82 | 43.82 | 0.53% | 1,000,666 |
| May 28, 2025 | 44.38 | 44.43 | 43.06 | 43.59 | 43.59 | -1.62% | 1,009,241 |
| May 27, 2025 | 42.85 | 44.63 | 42.50 | 44.31 | 44.31 | 4.88% | 1,278,565 |
| May 23, 2025 | 41.26 | 42.32 | 40.87 | 42.25 | 42.25 | -0.66% | 515,837 |
| May 22, 2025 | 40.75 | 42.79 | 40.50 | 42.53 | 42.53 | 3.73% | 763,287 |
| May 21, 2025 | 40.36 | 41.27 | 40.03 | 41.00 | 41.00 | 0.51% | 770,662 |
| May 20, 2025 | 40.76 | 41.14 | 40.42 | 40.79 | 40.79 | -1.16% | 658,286 |
| May 19, 2025 | 39.37 | 41.28 | 39.26 | 41.27 | 41.27 | 2.31% | 752,001 |
| May 16, 2025 | 40.12 | 40.40 | 39.39 | 40.34 | 39.90 | 0.72% | 1,427,660 |
| May 15, 2025 | 40.27 | 40.80 | 39.88 | 40.05 | 39.61 | -0.55% | 909,215 |
| May 14, 2025 | 40.93 | 41.08 | 39.91 | 40.27 | 39.83 | -2.85% | 778,323 |
| May 13, 2025 | 41.49 | 42.45 | 41.19 | 41.45 | 40.99 | 0.97% | 1,048,468 |
| May 12, 2025 | 39.61 | 41.42 | 39.08 | 41.05 | 40.60 | 7.26% | 1,543,080 |
| May 9, 2025 | 38.59 | 39.85 | 37.81 | 38.27 | 37.85 | -0.85% | 1,745,773 |
| May 8, 2025 | 35.20 | 39.24 | 34.59 | 38.60 | 38.18 | 15.92% | 2,808,466 |
| May 7, 2025 | 34.00 | 34.21 | 33.27 | 33.30 | 32.93 | -1.54% | 1,129,767 |
| May 6, 2025 | 35.30 | 35.63 | 33.81 | 33.82 | 33.45 | -4.54% | 970,148 |
| May 5, 2025 | 35.43 | 36.33 | 35.27 | 35.43 | 35.04 | -0.73% | 1,016,338 |
| May 2, 2025 | 35.00 | 35.90 | 34.80 | 35.69 | 35.30 | 3.15% | 914,446 |
| May 1, 2025 | 34.36 | 34.96 | 33.81 | 34.60 | 34.22 | 0.20% | 630,376 |
| Apr 30, 2025 | 33.33 | 34.69 | 32.26 | 34.53 | 34.15 | 2.40% | 876,819 |
| Apr 29, 2025 | 33.56 | 34.00 | 33.00 | 33.72 | 33.35 | 0.03% | 891,348 |
| Apr 28, 2025 | 33.48 | 34.62 | 33.10 | 33.71 | 33.34 | 0.69% | 926,476 |
| Apr 25, 2025 | 33.01 | 33.57 | 32.37 | 33.48 | 33.11 | 0.87% | 764,573 |
| Apr 24, 2025 | 32.65 | 33.26 | 32.06 | 33.19 | 32.82 | 1.37% | 754,290 |
| Apr 23, 2025 | 32.15 | 33.01 | 32.15 | 32.74 | 32.38 | 3.64% | 905,169 |
| Apr 22, 2025 | 31.15 | 31.76 | 30.51 | 31.59 | 31.24 | 2.30% | 1,031,556 |
| Apr 21, 2025 | 31.08 | 31.44 | 30.16 | 30.88 | 30.54 | -0.90% | 1,237,204 |
| Apr 17, 2025 | 30.84 | 31.48 | 30.42 | 31.16 | 30.82 | 0.39% | 805,811 |
| Apr 16, 2025 | 30.35 | 31.41 | 30.33 | 31.04 | 30.70 | 1.94% | 1,007,393 |
| Apr 15, 2025 | 30.74 | 31.10 | 30.20 | 30.45 | 30.11 | -1.81% | 963,626 |
| Apr 14, 2025 | 32.23 | 32.32 | 30.31 | 31.01 | 30.67 | -2.70% | 1,487,493 |
| Apr 11, 2025 | 32.60 | 32.65 | 30.71 | 31.87 | 31.52 | -1.79% | 1,232,881 |
| Apr 10, 2025 | 33.18 | 33.84 | 31.04 | 32.45 | 32.09 | -4.16% | 1,101,947 |
| Apr 9, 2025 | 31.50 | 34.08 | 30.77 | 33.86 | 33.49 | 5.35% | 2,228,497 |
| Apr 8, 2025 | 36.22 | 36.25 | 31.55 | 32.14 | 31.79 | -8.56% | 1,928,365 |
| Apr 7, 2025 | 35.40 | 37.00 | 34.03 | 35.15 | 34.76 | -3.25% | 1,830,935 |
| Apr 4, 2025 | 40.05 | 40.41 | 36.00 | 36.33 | 35.93 | -11.41% | 1,939,819 |
| Apr 3, 2025 | 41.00 | 42.00 | 40.08 | 41.01 | 40.56 | -2.05% | 1,525,432 |
| Apr 2, 2025 | 41.01 | 42.21 | 40.27 | 41.87 | 41.41 | 0.72% | 768,629 |
| Apr 1, 2025 | 41.22 | 41.66 | 40.18 | 41.57 | 41.11 | 1.19% | 862,119 |
| Mar 31, 2025 | 39.39 | 41.45 | 39.28 | 41.08 | 40.63 | 3.11% | 1,308,544 |
| Mar 28, 2025 | 41.02 | 41.08 | 39.51 | 39.84 | 39.40 | -2.88% | 826,990 |
| Mar 27, 2025 | 40.65 | 41.39 | 40.52 | 41.02 | 40.57 | 0.56% | 1,754,934 |
| Mar 26, 2025 | 40.34 | 41.47 | 39.68 | 40.79 | 40.34 | 0.52% | 1,870,723 |