Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
43.23
-1.31 (-2.94%)
At close: Oct 8, 2025, 4:00 PM EDT
43.49
+0.26 (0.60%)
After-hours: Oct 8, 2025, 7:28 PM EDT
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 44.65 | 44.77 | 43.11 | 43.23 | 43.23 | -2.94% | 878,080 |
| 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 |
| Aug 19, 2025 | 46.48 | 47.32 | 45.83 | 45.90 | 45.90 | 0.07% | 724,657 |
| Aug 18, 2025 | 47.07 | 47.15 | 45.80 | 45.87 | 45.87 | -3.57% | 877,622 |
| Aug 15, 2025 | 47.80 | 48.55 | 47.22 | 47.57 | 47.10 | -0.06% | 1,270,061 |
| Aug 14, 2025 | 47.23 | 47.89 | 46.32 | 47.60 | 47.13 | 0.13% | 561,263 |
| Aug 13, 2025 | 46.06 | 47.74 | 45.61 | 47.54 | 47.07 | 3.08% | 1,174,513 |
| Aug 12, 2025 | 44.56 | 46.26 | 43.42 | 46.12 | 45.66 | 4.49% | 1,424,169 |
| Aug 11, 2025 | 43.54 | 44.42 | 42.51 | 44.14 | 43.70 | 1.89% | 1,210,026 |
| Aug 8, 2025 | 44.20 | 44.20 | 42.80 | 43.32 | 42.89 | -1.55% | 861,326 |
| Aug 7, 2025 | 43.25 | 44.89 | 42.72 | 44.00 | 43.56 | 8.59% | 1,185,001 |
| Aug 6, 2025 | 40.16 | 41.05 | 39.35 | 40.52 | 40.12 | 0.87% | 1,727,365 |
| Aug 5, 2025 | 39.90 | 40.99 | 39.57 | 40.17 | 39.77 | 0.22% | 1,324,322 |
| Aug 4, 2025 | 41.79 | 42.00 | 39.66 | 40.08 | 39.68 | -4.09% | 1,075,016 |
| Aug 1, 2025 | 42.32 | 42.83 | 41.39 | 41.79 | 41.38 | -1.46% | 623,978 |
| Jul 31, 2025 | 42.67 | 43.49 | 42.31 | 42.41 | 41.99 | -2.35% | 551,296 |
| Jul 30, 2025 | 42.68 | 43.48 | 42.41 | 43.43 | 43.00 | 2.90% | 839,866 |