Papa John's International, Inc. (PZZA)

NASDAQ: PZZA · Real-Time Price · USD

23.94

+0.62 (2.66%)

At close: Aug 21, 2026, 4:00 PM EDT

23.83

-0.11 (-0.46%)

After-hours: Aug 21, 2026, 7:57 PM EDT

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.31	24.03	23.31	23.94	23.94	2.66%	947,597
Aug 20, 2026	23.03	23.43	22.77	23.32	23.32	0.21%	1,429,221
Aug 19, 2026	23.35	23.89	22.99	23.27	23.27	-0.34%	1,410,124
Aug 18, 2026	23.08	23.53	22.88	23.35	23.35	0.52%	963,186
Aug 17, 2026	24.03	24.16	23.11	23.23	23.23	-4.25%	1,956,505
Aug 14, 2026	24.31	24.73	24.03	24.26	24.26	-0.70%	1,116,383
Aug 13, 2026	24.33	24.98	24.31	24.43	24.43	1.41%	1,392,505
Aug 12, 2026	24.43	24.57	23.79	24.09	24.09	-0.95%	1,326,466
Aug 11, 2026	23.80	24.53	23.63	24.32	24.32	1.97%	1,234,333
Aug 10, 2026	23.87	24.42	23.27	23.85	23.85	-2.53%	2,964,938
Aug 7, 2026	24.41	24.55	23.85	24.47	24.47	-0.69%	3,452,995
Aug 6, 2026	27.08	27.08	24.29	24.64	24.64	-17.18%	7,901,859
Aug 5, 2026	30.72	30.96	29.59	29.75	29.75	-3.16%	2,009,132
Aug 4, 2026	30.78	31.09	30.06	30.72	30.72	-1.13%	1,408,827
Aug 3, 2026	29.95	31.72	29.95	31.07	31.07	3.91%	1,983,257
Jul 31, 2026	30.15	30.37	29.81	29.90	29.90	-1.09%	1,069,089
Jul 30, 2026	30.78	31.19	30.12	30.23	30.23	-1.18%	1,183,774
Jul 29, 2026	31.21	31.53	30.05	30.59	30.59	-1.32%	1,052,391
Jul 28, 2026	31.07	31.76	30.65	31.00	31.00	2.34%	1,314,428
Jul 27, 2026	30.57	31.32	30.26	30.29	30.29	-0.26%	809,450
Jul 24, 2026	30.35	31.20	30.02	30.37	30.37	0.07%	843,295
Jul 23, 2026	31.91	31.93	29.89	30.35	30.35	-5.01%	1,655,535
Jul 22, 2026	32.34	32.87	31.74	31.95	31.95	-0.90%	781,731
Jul 21, 2026	32.90	33.50	32.17	32.24	32.24	-3.42%	716,780
Jul 20, 2026	33.37	33.85	32.48	33.38	33.38	1.58%	851,040
Jul 17, 2026	33.58	33.97	32.38	32.86	32.86	-2.49%	937,063
Jul 16, 2026	32.38	34.00	32.31	33.70	33.70	4.92%	951,216
Jul 15, 2026	32.99	34.18	32.12	32.12	32.12	-3.25%	814,777
Jul 14, 2026	33.42	33.85	32.82	33.20	33.20	-0.15%	585,317
Jul 13, 2026	32.89	33.57	32.02	33.25	33.25	-0.72%	878,439
Jul 10, 2026	33.55	34.23	33.24	33.49	33.49	-0.36%	421,272
Jul 9, 2026	33.70	34.24	33.42	33.61	33.61	-0.83%	489,766
Jul 8, 2026	34.59	34.77	33.71	33.89	33.89	-2.78%	695,030
Jul 7, 2026	34.98	35.71	34.53	34.86	34.86	0.64%	643,165
Jul 6, 2026	35.60	35.72	33.88	34.64	34.64	-3.29%	792,079
Jul 2, 2026	36.15	36.74	35.35	35.82	35.82	-0.33%	679,367
Jul 1, 2026	34.58	36.15	33.72	35.94	35.94	-2.26%	1,338,863
Jun 30, 2026	35.73	36.87	35.57	36.77	36.77	2.62%	648,481
Jun 29, 2026	36.67	36.70	35.52	35.83	35.83	-2.61%	765,973
Jun 26, 2026	36.00	36.95	36.00	36.79	36.79	1.71%	1,225,677
Jun 25, 2026	36.00	36.95	35.49	36.17	36.17	0.42%	555,349
Jun 24, 2026	35.59	36.37	35.18	36.02	36.02	1.98%	716,604
Jun 23, 2026	34.48	35.75	34.16	35.32	35.32	2.82%	806,962
Jun 22, 2026	35.71	35.86	34.13	34.35	34.35	-5.81%	1,250,756
Jun 18, 2026	35.97	37.87	35.65	36.47	36.47	0.14%	1,501,311
Jun 17, 2026	32.78	36.59	32.75	36.42	36.42	11.41%	2,271,782
Jun 16, 2026	33.19	33.80	32.51	32.69	32.69	-1.42%	843,842
Jun 15, 2026	32.86	33.76	32.47	33.16	33.16	1.72%	755,608
Jun 12, 2026	32.34	33.28	32.12	32.60	32.60	0.80%	827,490
Jun 11, 2026	31.58	32.40	31.01	32.34	32.34	1.92%	1,099,709