Papa John's International, Inc. (PZZA)

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.75	35.49	32.18	34.99	34.99	6.64%	1,220,149
Apr 1, 2026	32.59	32.93	32.11	32.81	32.81	1.23%	673,756
Mar 31, 2026	32.34	33.18	31.85	32.41	32.41	0.06%	759,782
Mar 30, 2026	31.98	32.62	31.05	32.39	32.39	1.98%	938,092
Mar 27, 2026	32.50	32.85	31.60	31.76	31.76	-2.70%	963,346
Mar 26, 2026	33.20	33.78	32.54	32.64	32.64	-1.45%	681,816
Mar 25, 2026	34.51	34.80	33.04	33.12	33.12	-4.22%	797,364
Mar 24, 2026	34.03	35.46	33.90	34.58	34.58	1.62%	1,028,713
Mar 23, 2026	34.24	34.82	33.78	34.03	34.03	-1.10%	1,070,744
Mar 20, 2026	33.64	34.68	33.50	34.41	34.41	2.11%	1,267,861
Mar 19, 2026	34.05	34.36	33.08	33.70	33.70	-1.84%	1,473,393
Mar 18, 2026	35.00	35.28	34.29	34.33	34.33	-3.40%	984,670
Mar 17, 2026	35.71	36.85	35.44	35.54	35.54	-0.45%	1,256,269
Mar 16, 2026	36.44	36.71	35.52	35.70	35.70	-2.96%	1,538,576
Mar 13, 2026	36.12	36.89	34.64	36.79	36.79	1.85%	2,060,482
Mar 12, 2026	38.00	38.38	35.86	36.12	36.12	-7.05%	3,894,184
Mar 11, 2026	32.69	39.95	31.92	38.86	38.86	19.42%	7,768,999
Mar 10, 2026	32.27	33.04	31.79	32.54	32.54	-0.52%	1,674,394
Mar 9, 2026	30.70	32.81	29.55	32.71	32.71	6.55%	2,029,894
Mar 6, 2026	30.52	31.01	30.26	30.70	30.70	-1.00%	600,201
Mar 5, 2026	30.71	31.35	30.60	31.01	31.01	0.65%	721,497
Mar 4, 2026	32.16	32.29	30.76	30.81	30.81	-3.69%	1,012,709
Mar 3, 2026	31.52	32.80	30.85	31.99	31.99	0.16%	1,020,259
Mar 2, 2026	30.48	32.36	30.18	31.94	31.94	1.88%	2,011,731
Feb 27, 2026	31.06	31.38	30.16	31.35	31.35	1.42%	2,936,784
Feb 26, 2026	32.57	33.45	30.85	30.91	30.91	-8.63%	3,125,274
Feb 25, 2026	34.86	34.89	33.20	33.83	33.83	-2.06%	1,294,343
Feb 24, 2026	32.55	34.73	32.48	34.54	34.54	5.43%	1,657,414
Feb 23, 2026	31.84	33.31	31.56	32.76	32.76	3.70%	1,647,371
Feb 20, 2026	31.98	32.62	31.45	31.59	31.59	-3.04%	1,097,502
Feb 19, 2026	32.88	32.88	32.18	32.58	32.58	-0.76%	625,618
Feb 18, 2026	31.60	33.68	31.27	32.83	32.83	4.79%	1,622,612
Feb 17, 2026	31.75	31.94	30.20	31.33	31.33	-1.45%	1,738,264
Feb 13, 2026	31.88	32.57	31.62	31.79	31.79	-0.72%	1,302,039
Feb 12, 2026	34.00	34.35	31.69	32.02	32.02	-5.85%	2,045,501
Feb 11, 2026	34.57	34.60	33.79	34.01	34.01	-2.33%	683,496
Feb 10, 2026	35.04	35.22	34.30	34.82	34.82	-0.06%	790,496
Feb 9, 2026	34.43	34.89	33.79	34.84	34.84	0.46%	651,726
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.