Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
47.51
+0.42 (0.89%)
At close: Jun 5, 2025, 4:00 PM
47.50
-0.01 (-0.02%)
After-hours: Jun 5, 2025, 7:00 PM EDT

Papa John's International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202546.9248.1145.8047.5147.510.89%1,393,962
Jun 4, 202546.5848.2146.4747.0947.091.51%657,043
Jun 3, 202546.3046.7545.5146.3946.390.17%835,510
Jun 2, 202544.8146.5244.4046.3146.312.34%1,360,866
May 30, 202543.5145.3942.9745.2545.253.26%921,693
May 29, 202543.7144.2843.2443.8243.820.53%1,000,666
May 28, 202544.3844.4343.0643.5943.59-1.62%1,009,241
May 27, 202542.8544.6342.5044.3144.314.88%1,278,565
May 23, 202541.2642.3240.8742.2542.25-0.66%515,837
May 22, 202540.7542.7940.5042.5342.533.73%763,287
May 21, 202540.3641.2740.0341.0041.000.51%770,662
May 20, 202540.7641.1440.4240.7940.79-1.16%658,286
May 19, 202539.3741.2839.2641.2741.272.31%752,001
May 16, 202540.1240.4039.3940.3439.900.72%1,427,660
May 15, 202540.2740.8039.8840.0539.61-0.55%909,215
May 14, 202540.9341.0839.9140.2739.83-2.85%778,323
May 13, 202541.4942.4541.1941.4540.990.97%1,048,468
May 12, 202539.6141.4239.0841.0540.607.26%1,543,080
May 9, 202538.5939.8537.8138.2737.85-0.85%1,745,773
May 8, 202535.2039.2434.5938.6038.1815.92%2,808,466
May 7, 202534.0034.2133.2733.3032.93-1.54%1,129,767
May 6, 202535.3035.6333.8133.8233.45-4.54%970,148
May 5, 202535.4336.3335.2735.4335.04-0.73%1,016,338
May 2, 202535.0035.9034.8035.6935.303.15%914,446
May 1, 202534.3634.9633.8134.6034.220.20%630,376
Apr 30, 202533.3334.6932.2634.5334.152.40%876,819
Apr 29, 202533.5634.0033.0033.7233.350.03%891,348
Apr 28, 202533.4834.6233.1033.7133.340.69%926,476
Apr 25, 202533.0133.5732.3733.4833.110.87%764,573
Apr 24, 202532.6533.2632.0633.1932.821.37%754,290
Apr 23, 202532.1533.0132.1532.7432.383.64%905,169
Apr 22, 202531.1531.7630.5131.5931.242.30%1,031,556
Apr 21, 202531.0831.4430.1630.8830.54-0.90%1,237,204
Apr 17, 202530.8431.4830.4231.1630.820.39%805,811
Apr 16, 202530.3531.4130.3331.0430.701.94%1,007,393
Apr 15, 202530.7431.1030.2030.4530.11-1.81%963,626
Apr 14, 202532.2332.3230.3131.0130.67-2.70%1,487,493
Apr 11, 202532.6032.6530.7131.8731.52-1.79%1,232,881
Apr 10, 202533.1833.8431.0432.4532.09-4.16%1,101,947
Apr 9, 202531.5034.0830.7733.8633.495.35%2,228,497
Apr 8, 202536.2236.2531.5532.1431.79-8.56%1,928,365
Apr 7, 202535.4037.0034.0335.1534.76-3.25%1,830,935
Apr 4, 202540.0540.4136.0036.3335.93-11.41%1,939,819
Apr 3, 202541.0042.0040.0841.0140.56-2.05%1,525,432
Apr 2, 202541.0142.2140.2741.8741.410.72%768,629
Apr 1, 202541.2241.6640.1841.5741.111.19%862,119
Mar 31, 202539.3941.4539.2841.0840.633.11%1,308,544
Mar 28, 202541.0241.0839.5139.8439.40-2.88%826,990
Mar 27, 202540.6541.3940.5241.0240.570.56%1,754,934
Mar 26, 202540.3441.4739.6840.7940.340.52%1,870,723