Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
45.06
+1.00 (2.27%)
At close: Jul 18, 2025, 4:00 PM
45.00
-0.06 (-0.13%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |