Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
38.91
-0.99 (-2.48%)
At close: Dec 20, 2024, 4:00 PM
39.59
+0.68 (1.74%)
After-hours: Dec 20, 2024, 7:06 PM EST
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 39.51 | 40.48 | 38.80 | 38.91 | 38.91 | -2.48% | 1,821,880 |
| Dec 19, 2024 | 40.98 | 41.62 | 39.81 | 39.90 | 39.90 | -1.29% | 1,173,644 |
| Dec 18, 2024 | 42.00 | 42.53 | 40.26 | 40.42 | 40.42 | -3.67% | 1,056,739 |
| Dec 17, 2024 | 42.54 | 42.75 | 41.56 | 41.96 | 41.96 | -0.90% | 912,895 |
| Dec 16, 2024 | 44.88 | 44.91 | 41.90 | 42.34 | 42.34 | -5.47% | 1,749,027 |
| Dec 13, 2024 | 46.77 | 47.07 | 44.26 | 44.79 | 44.79 | -4.78% | 1,110,747 |
| Dec 12, 2024 | 46.76 | 47.37 | 46.07 | 47.04 | 47.04 | 0.06% | 920,237 |
| Dec 11, 2024 | 47.78 | 48.06 | 46.84 | 47.01 | 47.01 | -1.76% | 1,285,072 |
| Dec 10, 2024 | 49.96 | 50.12 | 47.59 | 47.85 | 47.85 | -4.87% | 996,644 |
| Dec 9, 2024 | 49.66 | 50.85 | 49.24 | 50.30 | 50.30 | 3.18% | 829,491 |
| Dec 6, 2024 | 50.44 | 50.54 | 48.29 | 48.75 | 48.75 | -2.75% | 893,421 |
| Dec 5, 2024 | 47.70 | 50.59 | 47.70 | 50.13 | 50.13 | 4.39% | 1,038,895 |
| Dec 4, 2024 | 48.62 | 49.05 | 47.54 | 48.02 | 48.02 | -1.23% | 853,585 |
| Dec 3, 2024 | 48.83 | 49.22 | 47.57 | 48.62 | 48.62 | -1.86% | 926,641 |
| Dec 2, 2024 | 49.82 | 50.42 | 48.80 | 49.54 | 49.54 | -0.58% | 1,424,845 |
| Nov 29, 2024 | 50.11 | 50.24 | 49.72 | 49.83 | 49.83 | 0.14% | 529,904 |
| Nov 27, 2024 | 49.57 | 51.02 | 49.57 | 49.76 | 49.76 | 1.06% | 732,870 |
| Nov 26, 2024 | 49.53 | 49.53 | 48.06 | 49.24 | 49.24 | -1.54% | 865,767 |
| Nov 25, 2024 | 49.91 | 50.43 | 48.71 | 50.01 | 50.01 | 0.18% | 1,276,887 |
| Nov 22, 2024 | 47.65 | 50.17 | 47.51 | 49.92 | 49.92 | 4.30% | 1,184,884 |
| Nov 21, 2024 | 47.43 | 48.19 | 46.75 | 47.86 | 47.86 | 1.16% | 780,301 |
| 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 |