Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	46.06	47.12	45.61	47.06	-	2.03%	217,199
Aug 12, 2025	44.56	46.26	43.42	46.12	46.12	4.49%	1,424,169
Aug 11, 2025	43.54	44.42	42.51	44.14	44.14	1.89%	1,210,026
Aug 8, 2025	44.20	44.20	42.80	43.32	43.32	-1.55%	861,326
Aug 7, 2025	43.25	44.89	42.72	44.00	44.00	8.59%	1,185,001
Aug 6, 2025	40.16	41.05	39.35	40.52	40.52	0.87%	1,727,365
Aug 5, 2025	39.90	40.99	39.57	40.17	40.17	0.22%	1,324,322
Aug 4, 2025	41.79	42.00	39.66	40.08	40.08	-4.09%	1,075,016
Aug 1, 2025	42.32	42.83	41.39	41.79	41.79	-1.46%	623,978
Jul 31, 2025	42.67	43.49	42.31	42.41	42.41	-2.35%	551,296
Jul 30, 2025	42.68	43.48	42.41	43.43	43.43	2.90%	839,866
Jul 29, 2025	43.17	43.18	41.70	42.21	42.21	-1.99%	725,387
Jul 28, 2025	44.12	44.12	42.58	43.06	43.06	-2.00%	813,061
Jul 25, 2025	43.28	44.06	42.81	43.94	43.94	1.85%	459,327
Jul 24, 2025	45.16	45.16	43.13	43.14	43.14	-5.25%	907,004
Jul 23, 2025	45.91	46.31	45.25	45.53	45.53	0.40%	837,933
Jul 22, 2025	44.38	45.70	44.27	45.35	45.35	1.36%	844,723
Jul 21, 2025	45.54	45.72	44.47	44.74	44.74	-0.71%	998,944
Jul 18, 2025	44.47	45.10	43.40	45.06	45.06	2.27%	1,130,862
Jul 17, 2025	44.30	44.70	43.57	44.06	44.06	-0.02%	615,581
Jul 16, 2025	44.53	44.82	43.43	44.07	44.07	0.09%	746,931
Jul 15, 2025	47.00	47.00	43.57	44.03	44.03	-6.12%	1,798,435
Jul 14, 2025	47.06	47.56	46.50	46.90	46.90	-0.26%	607,743
Jul 11, 2025	47.87	48.28	46.84	47.02	47.02	-2.08%	742,494
Jul 10, 2025	47.59	48.53	47.41	48.02	48.02	0.19%	681,748
Jul 9, 2025	48.36	48.66	47.42	47.93	47.93	-0.79%	1,102,934
Jul 8, 2025	47.57	48.36	46.90	48.31	48.31	1.60%	981,870
Jul 7, 2025	48.94	49.25	46.51	47.55	47.55	-2.96%	1,606,539
Jul 3, 2025	49.82	50.23	48.33	49.00	49.00	-1.76%	540,590
Jul 2, 2025	49.68	51.63	49.00	49.88	49.88	0.81%	2,037,907
Jul 1, 2025	48.99	51.26	48.92	49.48	49.48	1.10%	885,584
Jun 30, 2025	48.87	49.05	48.03	48.94	48.94	0.51%	934,286
Jun 27, 2025	48.22	48.81	47.41	48.69	48.69	0.33%	1,515,724
Jun 26, 2025	48.24	49.50	47.66	48.53	48.53	1.42%	1,164,613
Jun 25, 2025	49.04	49.38	47.61	47.85	47.85	-2.43%	771,821
Jun 24, 2025	49.03	50.00	48.28	49.04	49.04	0.08%	998,699
Jun 23, 2025	49.32	49.98	48.71	49.00	49.00	-1.11%	1,079,197
Jun 20, 2025	49.74	50.28	48.82	49.55	49.55	1.16%	995,006
Jun 18, 2025	49.00	50.15	48.17	48.98	48.98	-0.24%	1,457,161
Jun 17, 2025	49.35	50.20	48.42	49.10	49.10	-1.41%	1,251,435
Jun 16, 2025	50.87	51.36	49.72	49.80	49.80	-1.23%	1,209,076
Jun 13, 2025	50.02	51.45	49.75	50.42	50.42	-0.41%	1,079,120
Jun 12, 2025	51.90	52.04	49.51	50.63	50.63	-2.24%	1,704,496
Jun 11, 2025	48.22	55.47	45.76	51.79	51.79	7.45%	6,286,438
Jun 10, 2025	50.46	50.54	48.03	48.20	48.20	-4.61%	1,572,067
Jun 9, 2025	50.25	51.06	49.63	50.53	50.53	1.24%	976,114
Jun 6, 2025	47.88	50.38	47.31	49.91	49.91	5.05%	1,219,210
Jun 5, 2025	46.92	48.11	45.80	47.51	47.51	0.89%	1,394,002
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