Papa John's International, Inc. (PZZA)

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	31.98	32.62	31.45	31.59	31.59	-3.04%	1,096,943
Feb 19, 2026	32.88	32.88	32.18	32.58	32.58	-0.76%	625,283
Feb 18, 2026	31.60	33.68	31.27	32.83	32.83	4.79%	1,621,285
Feb 17, 2026	31.75	31.94	30.20	31.33	31.33	-1.45%	1,736,879
Feb 13, 2026	31.88	32.57	31.62	31.79	31.79	-0.72%	1,300,948
Feb 12, 2026	34.00	34.35	31.69	32.02	32.02	-5.85%	2,044,894
Feb 11, 2026	34.57	34.60	33.79	34.01	34.01	-2.33%	683,110
Feb 10, 2026	35.04	35.22	34.30	34.82	34.82	-0.06%	790,439
Feb 9, 2026	34.43	34.89	33.79	34.84	34.84	0.46%	651,155
Feb 6, 2026	34.51	35.28	34.25	34.68	34.22	1.31%	1,334,176
Feb 5, 2026	34.58	34.96	33.80	34.23	33.78	-0.23%	1,210,990
Feb 4, 2026	34.33	34.70	33.58	34.31	33.85	1.06%	1,005,913
Feb 3, 2026	33.89	34.23	33.33	33.95	33.50	0.18%	1,076,132
Feb 2, 2026	35.23	35.24	33.30	33.89	33.44	-3.64%	1,538,198
Jan 30, 2026	35.71	35.99	34.74	35.17	34.70	-1.98%	1,195,202
Jan 29, 2026	35.77	36.33	35.43	35.88	35.40	0.48%	813,558
Jan 28, 2026	36.96	37.24	35.63	35.71	35.24	-1.57%	856,106
Jan 27, 2026	36.22	36.89	36.03	36.28	35.80	-0.27%	710,450
Jan 26, 2026	37.06	37.21	36.18	36.38	35.90	-1.41%	1,287,274
Jan 23, 2026	37.32	37.85	36.81	36.90	36.41	-1.78%	674,376
Jan 22, 2026	38.00	38.54	37.46	37.57	37.07	-0.45%	564,209
Jan 21, 2026	38.44	38.79	36.92	37.74	37.24	-0.84%	935,399
Jan 20, 2026	36.15	39.83	35.50	38.06	37.56	5.23%	2,424,267
Jan 16, 2026	37.69	37.69	35.95	36.17	35.69	-4.59%	1,121,022
Jan 15, 2026	37.43	38.48	36.92	37.91	37.41	0.88%	666,459
Jan 14, 2026	37.17	37.71	36.79	37.58	37.08	0.16%	724,453
Jan 13, 2026	37.99	38.35	37.28	37.52	37.02	-1.57%	926,498
Jan 12, 2026	37.46	38.94	37.00	38.12	37.61	2.23%	1,175,442
Jan 9, 2026	37.68	37.68	36.37	37.29	36.80	-1.30%	1,091,473
Jan 8, 2026	37.40	38.34	37.12	37.78	37.28	0.61%	1,028,894
Jan 7, 2026	39.45	39.49	37.45	37.55	37.05	-4.91%	1,084,057
Jan 6, 2026	39.68	40.50	39.30	39.49	38.97	-0.95%	623,076
Jan 5, 2026	40.03	40.46	39.47	39.87	39.34	-1.07%	750,515
Jan 2, 2026	38.79	40.64	38.63	40.30	39.77	4.70%	864,335
Dec 31, 2025	38.75	38.80	38.10	38.49	37.98	-1.31%	832,024
Dec 30, 2025	39.27	39.75	38.77	39.00	38.48	-0.81%	503,931
Dec 29, 2025	39.01	39.63	38.71	39.32	38.80	0.05%	807,742
Dec 26, 2025	39.00	39.50	38.89	39.30	38.78	0.05%	566,213
Dec 24, 2025	39.06	39.46	38.95	39.28	38.76	0.77%	269,448
Dec 23, 2025	40.19	40.31	38.85	38.98	38.46	-3.08%	742,635
Dec 22, 2025	40.90	41.16	39.94	40.22	39.69	-1.57%	745,528
Dec 19, 2025	40.70	40.98	40.22	40.86	40.32	0.22%	1,014,517
Dec 18, 2025	41.33	42.12	40.66	40.77	40.23	-0.49%	796,521
Dec 17, 2025	41.09	42.52	40.92	40.97	40.43	0.15%	870,549
Dec 16, 2025	41.31	41.54	40.50	40.91	40.37	-1.56%	745,768
Dec 15, 2025	42.23	42.23	41.11	41.56	41.01	0.36%	808,591
Dec 12, 2025	42.25	42.46	41.37	41.41	40.86	-1.26%	534,649
Dec 11, 2025	41.76	42.77	41.53	41.94	41.38	0.96%	467,982
Dec 10, 2025	40.53	41.96	40.53	41.54	40.99	1.42%	698,981
Dec 9, 2025	41.25	41.34	40.55	40.96	40.42	-0.46%	407,380

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.