Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
52.46
+0.54 (1.04%)
At close: Oct 29, 2025, 4:00 PM EDT
52.40
-0.06 (-0.11%)
After-hours: Oct 29, 2025, 6:45 PM EDT
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 51.76 | 53.14 | 50.65 | 52.46 | 52.46 | 1.04% | 849,561 |
| Oct 28, 2025 | 51.28 | 52.37 | 50.15 | 51.92 | 51.92 | 0.64% | 1,140,181 |
| Oct 27, 2025 | 55.01 | 55.05 | 51.31 | 51.59 | 51.59 | -6.73% | 1,268,931 |
| Oct 24, 2025 | 53.09 | 55.74 | 52.92 | 55.31 | 55.31 | 4.52% | 1,970,166 |
| Oct 23, 2025 | 52.94 | 53.37 | 51.83 | 52.92 | 52.92 | 0.08% | 956,159 |
| Oct 22, 2025 | 52.80 | 53.46 | 52.14 | 52.88 | 52.88 | 0.42% | 1,229,029 |
| Oct 21, 2025 | 53.00 | 53.42 | 52.23 | 52.66 | 52.66 | -1.26% | 842,845 |
| Oct 20, 2025 | 52.42 | 53.64 | 52.10 | 53.33 | 53.33 | 2.54% | 897,546 |
| Oct 17, 2025 | 53.00 | 53.70 | 51.98 | 52.01 | 52.01 | -1.92% | 1,190,053 |
| Oct 16, 2025 | 52.79 | 53.48 | 52.01 | 53.03 | 53.03 | -0.41% | 1,438,764 |
| Oct 15, 2025 | 54.00 | 54.95 | 51.72 | 53.25 | 53.25 | 9.39% | 5,059,547 |
| Oct 14, 2025 | 45.81 | 49.76 | 45.44 | 48.68 | 48.68 | 6.71% | 3,958,287 |
| Oct 13, 2025 | 42.26 | 50.95 | 41.99 | 45.62 | 45.62 | 9.69% | 8,379,480 |
| Oct 10, 2025 | 42.47 | 43.35 | 41.51 | 41.59 | 41.59 | -1.75% | 909,276 |
| Oct 9, 2025 | 43.00 | 43.24 | 42.06 | 42.33 | 42.33 | -2.08% | 839,741 |
| Oct 8, 2025 | 44.65 | 44.77 | 43.11 | 43.23 | 43.23 | -2.94% | 879,187 |
| Oct 7, 2025 | 46.54 | 46.88 | 44.48 | 44.54 | 44.54 | -4.36% | 750,686 |
| Oct 6, 2025 | 45.66 | 46.67 | 44.84 | 46.57 | 46.57 | -1.63% | 1,073,769 |
| Oct 3, 2025 | 47.92 | 48.25 | 46.88 | 47.34 | 47.34 | -1.21% | 670,808 |
| Oct 2, 2025 | 48.21 | 48.45 | 47.52 | 47.92 | 47.92 | -0.66% | 563,753 |
| Oct 1, 2025 | 48.17 | 49.01 | 47.40 | 48.24 | 48.24 | 0.19% | 638,149 |
| Sep 30, 2025 | 47.46 | 48.23 | 47.06 | 48.15 | 48.15 | 0.48% | 629,851 |
| Sep 29, 2025 | 47.15 | 47.97 | 46.58 | 47.92 | 47.92 | 1.96% | 729,767 |
| Sep 26, 2025 | 46.60 | 47.59 | 46.02 | 47.00 | 47.00 | 0.53% | 701,687 |
| Sep 25, 2025 | 46.24 | 46.91 | 45.72 | 46.75 | 46.75 | 1.04% | 516,455 |
| Sep 24, 2025 | 45.83 | 46.62 | 45.41 | 46.27 | 46.27 | 0.96% | 487,516 |
| Sep 23, 2025 | 46.26 | 46.80 | 45.72 | 45.83 | 45.83 | -0.82% | 933,185 |
| Sep 22, 2025 | 47.00 | 47.51 | 45.90 | 46.21 | 46.21 | -2.74% | 1,502,015 |
| Sep 19, 2025 | 46.30 | 48.31 | 45.26 | 47.51 | 47.51 | 3.82% | 2,019,762 |
| Sep 18, 2025 | 46.11 | 46.49 | 45.29 | 45.76 | 45.76 | -0.80% | 920,787 |
| Sep 17, 2025 | 48.67 | 49.27 | 45.88 | 46.13 | 46.13 | -5.20% | 1,498,723 |
| Sep 16, 2025 | 49.79 | 50.10 | 48.15 | 48.66 | 48.66 | -1.93% | 1,069,634 |
| Sep 15, 2025 | 50.50 | 51.91 | 49.58 | 49.62 | 49.62 | -1.57% | 1,437,699 |
| Sep 12, 2025 | 49.83 | 50.44 | 49.35 | 50.41 | 50.41 | 0.72% | 619,253 |
| Sep 11, 2025 | 49.82 | 50.89 | 49.39 | 50.05 | 50.05 | 0.62% | 886,627 |
| Sep 10, 2025 | 48.76 | 50.17 | 48.12 | 49.74 | 49.74 | 2.01% | 1,012,953 |
| Sep 9, 2025 | 49.27 | 50.58 | 48.71 | 48.76 | 48.76 | -1.87% | 1,253,586 |
| Sep 8, 2025 | 48.00 | 49.77 | 47.28 | 49.69 | 49.69 | 3.01% | 1,016,496 |
| Sep 5, 2025 | 47.37 | 48.64 | 47.37 | 48.24 | 48.24 | 1.84% | 752,903 |
| Sep 4, 2025 | 48.16 | 48.25 | 46.10 | 47.37 | 47.37 | -1.76% | 979,654 |
| Sep 3, 2025 | 47.44 | 48.57 | 46.31 | 48.22 | 48.22 | 1.26% | 960,326 |
| Sep 2, 2025 | 48.40 | 48.44 | 47.54 | 47.62 | 47.62 | -2.24% | 990,759 |
| Aug 29, 2025 | 47.81 | 48.85 | 47.66 | 48.71 | 48.71 | 2.18% | 832,685 |
| Aug 28, 2025 | 48.68 | 49.40 | 47.34 | 47.67 | 47.67 | -1.83% | 2,168,327 |
| Aug 27, 2025 | 49.02 | 49.91 | 47.95 | 48.56 | 48.56 | -0.21% | 1,315,654 |
| Aug 26, 2025 | 48.00 | 48.73 | 47.24 | 48.66 | 48.66 | 0.91% | 1,415,976 |
| Aug 25, 2025 | 46.15 | 48.34 | 45.60 | 48.22 | 48.22 | 4.17% | 1,558,411 |
| Aug 22, 2025 | 44.69 | 47.71 | 44.66 | 46.29 | 46.29 | 4.44% | 1,281,631 |
| Aug 21, 2025 | 44.87 | 45.01 | 43.94 | 44.32 | 44.32 | -1.62% | 584,151 |
| Aug 20, 2025 | 45.61 | 45.82 | 44.54 | 45.05 | 45.05 | -1.85% | 643,367 |