Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
41.01
-0.86 (-2.05%)
At close: Apr 3, 2025, 4:00 PM
40.92
-0.09 (-0.22%)
Pre-market: Apr 4, 2025, 4:14 AM EDT

Papa John's International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202541.0042.0040.0841.0141.01-2.05%1,525,419
Apr 2, 202541.0142.2140.2741.8741.870.72%768,629
Apr 1, 202541.2241.6640.1841.5741.571.19%862,119
Mar 31, 202539.3941.4539.2841.0841.083.11%1,308,544
Mar 28, 202541.0241.0839.5139.8439.84-2.88%826,990
Mar 27, 202540.6541.3940.5241.0241.020.56%1,754,934
Mar 26, 202540.3441.4739.6840.7940.790.52%1,870,723
Mar 25, 202543.4043.9040.4140.5840.58-6.97%1,566,005
Mar 24, 202544.9045.3242.7443.6243.62-2.46%1,729,389
Mar 21, 202544.8445.2244.4244.7244.72-1.61%937,485
Mar 20, 202545.5546.2045.1745.4545.45-0.87%515,717
Mar 19, 202546.0646.5344.9645.8545.85-1.44%626,341
Mar 18, 202546.5046.6145.6546.5246.52-0.83%716,581
Mar 17, 202543.7547.2143.7546.9146.918.19%1,161,402
Mar 14, 202543.1743.5542.6743.3643.360.79%672,029
Mar 13, 202543.8344.4742.8343.0243.02-2.16%1,617,537
Mar 12, 202545.8545.8943.9443.9743.97-5.03%897,889
Mar 11, 202548.8949.3445.6346.3046.30-5.45%1,066,480
Mar 10, 202547.8950.4647.8548.9748.972.04%1,424,960
Mar 7, 202546.5448.8146.5447.9947.993.16%1,394,803
Mar 6, 202544.6146.7044.3346.5246.523.86%1,056,275
Mar 5, 202546.4946.7644.0344.7944.79-3.95%1,180,388
Mar 4, 202544.0046.8143.5346.6346.634.62%898,657
Mar 3, 202545.1545.1644.0844.5744.57-1.72%1,086,403
Feb 28, 202546.5746.5744.1545.3545.35-3.28%1,460,074
Feb 27, 202548.7448.8445.1746.8946.891.41%1,839,230
Feb 26, 202550.0050.0346.1746.2446.24-7.17%1,716,250
Feb 25, 202548.7150.6748.5049.8149.812.22%1,934,239
Feb 24, 202547.5148.8046.1948.7348.732.12%1,266,649
Feb 21, 202548.9650.1847.6647.7247.72-1.53%1,380,160
Feb 20, 202549.2749.3247.7248.4648.46-1.20%930,748
Feb 19, 202550.7550.9348.1149.0549.05-3.97%1,624,387
Feb 18, 202549.4651.8749.3851.0851.084.16%1,927,688
Feb 14, 202551.5052.7148.6749.0449.04-4.37%3,054,515
Feb 13, 202543.4254.4043.4251.2851.2818.40%10,272,112
Feb 12, 202541.3444.0540.7043.3143.313.71%3,918,600
Feb 11, 202538.3042.4038.2041.7641.768.07%3,642,551
Feb 10, 202538.3239.6938.3038.6438.641.55%1,298,060
Feb 7, 202539.0339.2637.8138.0537.60-2.83%1,116,682
Feb 6, 202539.6739.9138.6639.1638.70-0.03%767,237
Feb 5, 202539.5639.7938.2039.1738.71-0.94%1,069,776
Feb 4, 202539.8540.3039.3039.5439.08-0.70%658,797
Feb 3, 202538.4640.6638.3539.8239.350.63%1,496,493
Jan 31, 202539.0839.6738.6039.5739.101.25%1,149,987
Jan 30, 202538.8939.4938.5139.0838.620.54%1,202,565
Jan 29, 202539.4139.9038.6838.8738.41-1.30%1,062,249
Jan 28, 202539.0839.9338.7839.3838.92-0.10%833,028
Jan 27, 202539.3440.0738.6839.4238.961.15%1,067,748
Jan 24, 202539.8840.3138.7838.9738.51-2.28%1,297,276
Jan 23, 202537.7540.2437.6839.8839.415.53%1,912,091