Papa John's International, Inc. (PZZA)

NASDAQ: PZZA · Real-Time Price · USD

19.16

-0.03 (-0.16%)

At close: Nov 12, 2026, 4:00 PM EST

19.06

-0.10 (-0.52%)

After-hours: Nov 12, 2026, 7:30 PM EST

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	19.17	19.68	18.95	19.16	19.16	-0.16%	1,151,281
Nov 11, 2026	19.65	19.87	19.01	19.19	19.19	-3.95%	1,131,911
Nov 10, 2026	20.75	20.80	19.93	19.98	19.98	-3.71%	864,519
Nov 9, 2026	19.67	20.94	19.63	20.75	20.75	5.17%	1,415,937
Nov 6, 2026	19.46	19.96	19.01	19.73	19.73	-0.80%	1,712,084
Nov 5, 2026	18.79	20.86	18.79	19.89	19.89	-0.50%	2,659,226
Nov 4, 2026	18.97	20.28	18.97	19.99	19.99	7.70%	2,261,151
Nov 3, 2026	18.69	18.88	18.35	18.56	18.56	-1.80%	1,446,061
Nov 2, 2026	18.70	19.12	18.60	18.90	18.90	2.41%	1,747,979
Oct 30, 2026	18.80	19.11	18.29	18.46	18.46	-1.84%	1,484,614
Oct 29, 2026	18.77	18.95	18.42	18.80	18.80	1.40%	1,265,129
Oct 28, 2026	18.07	18.70	17.98	18.54	18.54	2.60%	1,520,355
Oct 27, 2026	18.24	18.25	17.82	18.07	18.07	-0.88%	1,439,776
Oct 26, 2026	18.10	18.50	17.92	18.23	18.23	0.72%	1,379,585
Oct 23, 2026	18.40	18.51	17.70	18.10	18.10	-3.00%	1,753,390
Oct 22, 2026	18.43	19.18	18.28	18.66	18.66	2.30%	1,399,589
Oct 21, 2026	18.64	18.64	17.94	18.24	18.24	-2.62%	1,749,749
Oct 20, 2026	19.00	19.35	18.72	18.73	18.73	-1.27%	1,502,380
Oct 19, 2026	19.21	19.22	18.68	18.97	18.97	-2.17%	1,486,766
Oct 16, 2026	19.58	19.68	19.22	19.39	19.39	-0.92%	1,076,215
Oct 15, 2026	19.37	19.97	19.32	19.57	19.57	1.87%	1,551,962
Oct 14, 2026	19.20	19.30	18.78	19.21	19.21	-0.47%	1,175,309
Oct 13, 2026	19.52	19.97	19.29	19.30	19.30	-1.88%	984,391
Oct 12, 2026	19.60	19.84	19.34	19.67	19.67	-0.41%	1,472,531
Oct 9, 2026	19.46	19.84	19.23	19.75	19.75	1.49%	1,312,401
Oct 8, 2026	19.42	19.66	19.16	19.46	19.46	0.52%	1,422,941
Oct 7, 2026	19.50	19.60	19.26	19.36	19.36	-1.12%	978,206
Oct 6, 2026	19.57	19.85	19.34	19.58	19.58	0.20%	1,162,972
Oct 5, 2026	19.47	19.68	18.92	19.54	19.54	0.57%	2,511,480
Oct 2, 2026	19.70	19.87	19.39	19.43	19.43	-0.87%	1,016,414
Oct 1, 2026	19.82	19.95	19.45	19.60	19.60	-0.53%	1,357,903
Sep 30, 2026	20.33	20.34	19.60	19.71	19.71	-3.07%	1,235,588
Sep 29, 2026	20.19	20.51	19.90	20.33	20.33	1.19%	1,006,137
Sep 28, 2026	19.45	20.11	19.45	20.09	20.09	2.76%	1,476,160
Sep 25, 2026	20.23	20.46	19.31	19.55	19.55	-3.31%	1,983,542
Sep 24, 2026	20.23	20.48	19.92	20.22	20.22	0.35%	1,372,807
Sep 23, 2026	20.29	20.32	19.87	20.15	20.15	-1.23%	889,460
Sep 22, 2026	20.77	21.14	20.18	20.40	20.40	0.54%	1,291,679
Sep 21, 2026	20.17	20.41	19.90	20.29	20.29	2.58%	1,335,421
Sep 18, 2026	20.00	20.21	19.61	19.78	19.78	-1.64%	2,907,335
Sep 17, 2026	20.46	20.62	20.08	20.11	20.11	-0.40%	1,444,357
Sep 16, 2026	20.72	20.78	19.99	20.19	20.19	-2.56%	2,384,164
Sep 15, 2026	21.59	21.81	20.66	20.72	20.72	-5.04%	1,241,531
Sep 14, 2026	20.62	21.83	20.61	21.82	21.82	6.13%	1,513,967
Sep 11, 2026	21.36	21.56	20.53	20.56	20.56	-4.19%	2,100,418
Sep 10, 2026	21.63	22.54	21.40	21.46	21.46	-0.79%	1,350,576
Sep 9, 2026	22.55	22.67	21.42	21.63	21.63	-4.96%	1,982,465
Sep 8, 2026	23.00	23.09	22.65	22.76	22.76	0.35%	1,093,826
Sep 4, 2026	22.48	22.85	22.08	22.68	22.68	0.58%	1,545,340
Sep 3, 2026	22.91	23.09	22.42	22.55	22.55	-0.35%	1,414,244