Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.88	48.19	46.40	47.31	47.31	0.34%	1,093,346
Nov 19, 2024	47.64	47.90	46.58	47.15	47.15	-1.46%	1,027,938
Nov 18, 2024	47.32	48.04	47.19	47.85	47.85	1.12%	1,325,824
Nov 15, 2024	49.77	49.77	46.63	47.32	46.87	-3.70%	1,174,481
Nov 14, 2024	49.64	50.91	47.47	49.14	48.67	-3.25%	2,309,178
Nov 13, 2024	51.39	51.48	49.84	50.79	50.31	-0.37%	1,206,513
Nov 12, 2024	52.58	53.03	50.45	50.98	50.50	-4.50%	1,065,430
Nov 11, 2024	55.09	55.44	53.20	53.38	52.87	-3.10%	2,126,624
Nov 8, 2024	55.13	56.23	54.68	55.09	54.57	-0.79%	1,193,654
Nov 7, 2024	59.08	59.08	54.51	55.53	55.00	-4.60%	1,832,821
Nov 6, 2024	58.63	60.75	58.01	58.21	57.66	1.64%	2,262,689
Nov 5, 2024	56.18	57.68	55.90	57.27	56.73	2.01%	1,161,693
Nov 4, 2024	55.79	57.20	55.19	56.14	55.61	1.59%	1,255,815
Nov 1, 2024	53.15	56.39	52.54	55.26	54.73	5.48%	1,671,507
Oct 31, 2024	51.83	53.32	51.79	52.39	51.89	1.83%	719,171
Oct 30, 2024	52.12	52.86	51.31	51.45	50.96	-1.74%	533,180
Oct 29, 2024	52.73	53.37	52.28	52.36	51.86	-1.36%	322,998
Oct 28, 2024	51.79	53.97	51.43	53.08	52.58	4.04%	679,067
Oct 25, 2024	51.28	52.04	50.23	51.02	50.53	0.57%	620,311
Oct 24, 2024	51.53	51.83	50.36	50.73	50.25	-1.63%	691,853
Oct 23, 2024	52.11	52.63	51.26	51.57	51.08	-0.85%	825,278
Oct 22, 2024	54.06	54.06	51.73	52.01	51.52	-4.52%	942,832
Oct 21, 2024	54.54	54.95	53.70	54.47	53.95	-0.16%	758,363
Oct 18, 2024	55.13	55.22	53.29	54.56	54.04	-0.78%	1,012,549
Oct 17, 2024	53.68	55.10	53.26	54.99	54.47	2.31%	886,382
Oct 16, 2024	51.89	53.90	51.37	53.75	53.24	4.11%	795,916
Oct 15, 2024	49.27	52.17	49.27	51.63	51.14	4.22%	1,026,447
Oct 14, 2024	50.53	50.53	48.89	49.54	49.07	-1.96%	832,719
Oct 11, 2024	49.61	50.80	49.35	50.53	50.05	1.85%	1,822,075
Oct 10, 2024	48.20	49.75	47.66	49.61	49.14	2.84%	898,420
Oct 9, 2024	49.07	50.16	48.10	48.24	47.78	-1.65%	908,080
Oct 8, 2024	49.10	49.44	48.27	49.05	48.58	-0.59%	848,679
Oct 7, 2024	51.82	51.82	48.63	49.34	48.87	-4.79%	1,281,992
Oct 4, 2024	52.59	53.01	51.79	51.82	51.33	-1.39%	579,918
Oct 3, 2024	51.88	52.70	51.10	52.55	52.05	0.31%	535,340
Oct 2, 2024	52.87	52.87	51.55	52.39	51.89	-1.39%	939,797
Oct 1, 2024	53.61	53.91	52.88	53.13	52.62	-1.37%	812,248
Sep 30, 2024	53.03	54.51	53.03	53.87	53.36	1.76%	1,048,941
Sep 27, 2024	51.83	54.00	51.50	52.94	52.44	3.55%	1,321,771
Sep 26, 2024	50.35	51.24	50.06	51.13	50.64	2.99%	794,213
Sep 25, 2024	50.74	50.78	49.57	49.64	49.17	-2.38%	683,492
Sep 24, 2024	50.47	52.28	50.47	50.85	50.37	0.89%	637,972
Sep 23, 2024	50.21	51.08	49.83	50.40	49.92	0.60%	720,119
Sep 20, 2024	51.50	51.66	50.05	50.10	49.62	-3.06%	1,323,690
Sep 19, 2024	53.39	53.39	51.48	51.68	51.19	-1.09%	894,525
Sep 18, 2024	52.71	53.73	52.09	52.25	51.75	-0.59%	890,520
Sep 17, 2024	50.96	53.14	50.80	52.56	52.06	3.46%	1,224,381
Sep 16, 2024	49.85	51.41	49.85	50.80	50.32	2.42%	835,631
Sep 13, 2024	49.22	50.33	48.89	49.60	49.13	1.22%	914,536
Sep 12, 2024	48.97	49.30	48.10	49.00	48.53	0.55%	633,486
Sep 11, 2024	48.28	48.85	47.50	48.73	48.27	1.02%	625,280
Sep 10, 2024	47.33	48.27	46.90	48.24	47.78	1.75%	592,882
Sep 9, 2024	46.76	48.91	46.37	47.41	46.96	1.02%	854,521
Sep 6, 2024	47.51	48.74	46.71	46.93	46.48	-1.35%	913,944
Sep 5, 2024	49.81	49.92	47.41	47.57	47.12	-4.23%	802,314
Sep 4, 2024	47.53	49.74	47.25	49.67	49.20	4.00%	1,065,874
Sep 3, 2024	46.92	49.08	46.92	47.76	47.31	0.82%	1,175,904
Aug 30, 2024	47.35	47.77	47.05	47.37	46.92	0.59%	745,649
Aug 29, 2024	48.04	48.20	46.70	47.09	46.64	-1.90%	920,492
Aug 28, 2024	48.34	48.87	47.81	48.00	47.54	-0.35%	754,417
Aug 27, 2024	48.13	48.40	47.11	48.17	47.71	-0.88%	1,039,199
Aug 26, 2024	45.98	50.44	45.80	48.60	48.14	5.81%	2,666,095
Aug 23, 2024	45.53	46.10	44.84	45.93	45.49	1.89%	786,163
Aug 22, 2024	46.76	46.86	44.99	45.08	44.65	-3.24%	794,869
Aug 21, 2024	46.69	47.32	46.49	46.59	46.15	0.02%	629,575
Aug 20, 2024	46.10	47.36	46.10	46.58	46.14	0.24%	664,504
Aug 19, 2024	46.06	46.71	45.74	46.47	46.03	0.45%	993,631
Aug 16, 2024	46.58	46.81	45.95	46.26	45.37	-1.28%	916,112
Aug 15, 2024	46.02	47.21	45.88	46.86	45.96	4.39%	1,071,270
Aug 14, 2024	46.33	46.37	44.51	44.89	44.03	-3.23%	896,897
Aug 13, 2024	46.35	46.61	45.20	46.39	45.50	0.85%	1,140,975
Aug 12, 2024	45.00	47.10	44.95	46.00	45.12	2.54%	1,730,517
Aug 9, 2024	43.21	45.31	42.24	44.86	44.00	3.77%	1,476,925
Aug 8, 2024	42.98	45.53	42.68	43.23	42.40	1.74%	3,341,966
Aug 7, 2024	43.12	43.66	42.16	42.49	41.67	-1.37%	1,836,099
Aug 6, 2024	41.97	43.98	41.69	43.08	42.25	3.78%	1,107,908
Aug 5, 2024	41.58	42.89	41.10	41.51	40.71	-2.26%	1,373,902
Aug 2, 2024	43.54	43.54	42.26	42.47	41.65	-3.52%	1,189,603
Aug 1, 2024	44.35	44.69	43.09	44.02	43.17	-0.47%	1,088,251
Jul 31, 2024	43.71	44.99	43.10	44.23	43.38	0.98%	1,222,818
Jul 30, 2024	41.84	44.02	41.83	43.80	42.96	4.41%	1,422,226
Jul 29, 2024	40.93	42.12	40.41	41.95	41.14	2.49%	1,014,627
Jul 26, 2024	41.60	41.64	40.50	40.93	40.14	-0.07%	847,196
Jul 25, 2024	40.34	41.55	40.18	40.96	40.17	1.74%	1,321,554
Jul 24, 2024	40.77	40.94	39.90	40.26	39.49	-1.97%	1,257,845
Jul 23, 2024	41.28	41.60	40.68	41.07	40.28	-1.13%	940,904
Jul 22, 2024	41.67	41.74	40.66	41.54	40.74	0.35%	967,424
Jul 19, 2024	42.61	42.61	40.56	41.40	40.60	-2.97%	1,675,932
Jul 18, 2024	42.99	43.80	42.43	42.66	41.84	-3.68%	1,408,194
Jul 17, 2024	44.76	45.54	43.60	44.29	43.44	-0.52%	1,479,971
Jul 16, 2024	42.16	44.80	41.65	44.52	43.66	6.00%	2,197,307
Jul 15, 2024	43.13	43.13	41.82	42.00	41.19	-2.76%	1,186,419
Jul 12, 2024	43.51	43.83	42.88	43.19	42.36	0.44%	1,366,235
Jul 11, 2024	42.74	43.99	42.53	43.00	42.17	2.09%	1,329,015
Jul 10, 2024	42.55	42.66	41.47	42.12	41.31	-0.85%	949,507
Jul 9, 2024	43.93	43.95	42.41	42.48	41.66	-3.50%	1,082,963
Jul 8, 2024	43.86	45.10	43.79	44.02	43.17	0.85%	1,189,361
Jul 5, 2024	44.61	44.68	43.58	43.65	42.81	-2.15%	1,372,422
Jul 3, 2024	45.14	45.14	44.23	44.61	43.75	-1.39%	665,341
Jul 2, 2024	46.06	46.33	44.56	45.24	44.37	-1.59%	981,458