Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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