Papa John's International, Inc. (PZZA)

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.68	37.68	36.37	37.29	37.29	-1.30%	1,091,473
Jan 8, 2026	37.40	38.34	37.12	37.78	37.78	0.61%	1,028,894
Jan 7, 2026	39.45	39.49	37.45	37.55	37.55	-4.91%	1,084,057
Jan 6, 2026	39.68	40.50	39.30	39.49	39.49	-0.95%	623,076
Jan 5, 2026	40.03	40.46	39.47	39.87	39.87	-1.07%	750,515
Jan 2, 2026	38.79	40.64	38.63	40.30	40.30	4.70%	864,335
Dec 31, 2025	38.75	38.80	38.10	38.49	38.49	-1.31%	832,024
Dec 30, 2025	39.27	39.75	38.77	39.00	39.00	-0.81%	503,931
Dec 29, 2025	39.01	39.63	38.71	39.32	39.32	0.05%	807,742
Dec 26, 2025	39.00	39.50	38.89	39.30	39.30	0.05%	566,213
Dec 24, 2025	39.06	39.46	38.95	39.28	39.28	0.77%	269,448
Dec 23, 2025	40.19	40.31	38.85	38.98	38.98	-3.08%	742,635
Dec 22, 2025	40.90	41.16	39.94	40.22	40.22	-1.57%	745,528
Dec 19, 2025	40.70	40.98	40.22	40.86	40.86	0.22%	1,014,517
Dec 18, 2025	41.33	42.12	40.66	40.77	40.77	-0.49%	796,521
Dec 17, 2025	41.09	42.52	40.92	40.97	40.97	0.15%	870,549
Dec 16, 2025	41.31	41.54	40.50	40.91	40.91	-1.56%	745,768
Dec 15, 2025	42.23	42.23	41.11	41.56	41.56	0.36%	808,591
Dec 12, 2025	42.25	42.46	41.37	41.41	41.41	-1.26%	534,649
Dec 11, 2025	41.76	42.77	41.53	41.94	41.94	0.96%	467,982
Dec 10, 2025	40.53	41.96	40.53	41.54	41.54	1.42%	698,981
Dec 9, 2025	41.25	41.34	40.55	40.96	40.96	-0.46%	407,380
Dec 8, 2025	41.83	41.88	40.57	41.15	41.15	-0.02%	585,007
Dec 5, 2025	42.18	42.23	41.10	41.16	41.16	-2.83%	504,752
Dec 4, 2025	42.95	42.99	41.88	42.36	42.36	-1.19%	527,205
Dec 3, 2025	42.08	43.83	42.01	42.87	42.87	1.73%	864,915
Dec 2, 2025	41.48	42.67	41.00	42.14	42.14	1.32%	665,334
Dec 1, 2025	41.50	41.96	41.00	41.59	41.59	-1.14%	550,402
Nov 28, 2025	42.03	42.26	41.78	42.07	42.07	0.50%	274,657
Nov 26, 2025	40.71	42.68	40.71	41.86	41.86	1.60%	777,394
Nov 25, 2025	40.65	41.78	40.65	41.20	41.20	1.80%	705,213
Nov 24, 2025	40.28	41.07	39.90	40.47	40.47	0.55%	780,869
Nov 21, 2025	38.44	41.09	38.40	40.25	40.25	4.41%	910,758
Nov 20, 2025	39.80	40.40	38.43	38.55	38.55	-2.03%	1,182,049
Nov 19, 2025	41.16	41.30	38.77	39.35	39.35	-4.09%	1,127,224
Nov 18, 2025	39.88	41.09	39.78	41.03	41.03	2.03%	901,647
Nov 17, 2025	40.58	40.85	39.25	40.22	40.22	-2.15%	952,051
Nov 14, 2025	40.01	44.44	40.01	41.10	40.64	0.96%	1,932,407
Nov 13, 2025	40.88	41.30	40.24	40.71	40.25	-0.12%	1,210,537
Nov 12, 2025	42.36	42.80	40.52	40.76	40.30	-3.53%	1,585,452
Nov 11, 2025	42.39	42.79	40.17	42.25	41.78	-3.91%	2,136,765
Nov 10, 2025	41.15	48.83	40.05	43.97	43.48	7.04%	11,205,316
Nov 7, 2025	41.51	42.87	39.45	41.08	40.62	-4.06%	2,409,277
Nov 6, 2025	40.00	43.73	39.71	42.82	42.34	3.78%	3,124,568
Nov 5, 2025	43.27	44.60	41.21	41.26	40.80	-5.08%	2,831,572
Nov 4, 2025	47.26	52.02	38.25	43.47	42.98	-9.98%	12,264,548
Nov 3, 2025	50.60	50.76	47.91	48.29	47.75	-4.96%	1,677,382
Oct 31, 2025	51.23	51.50	49.08	50.81	50.24	-0.88%	1,124,799
Oct 30, 2025	51.14	51.68	50.79	51.26	50.69	-2.29%	794,176
Oct 29, 2025	51.76	53.14	50.65	52.46	51.87	1.04%	849,868

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.