Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	32.94	33.55	32.71	33.27	-	1.74%	127,538
May 13, 2026	34.02	34.23	32.51	32.70	32.70	-4.02%	959,700
May 12, 2026	33.49	34.62	32.40	34.07	34.07	2.07%	1,422,620
May 11, 2026	31.16	33.77	30.59	33.38	33.38	7.19%	2,432,703
May 8, 2026	32.70	32.88	30.92	31.14	31.14	-5.21%	1,417,883
May 7, 2026	32.25	34.60	31.75	32.85	32.85	-2.75%	1,923,517
May 6, 2026	34.88	35.45	33.50	33.78	33.78	-2.96%	1,937,451
May 5, 2026	34.46	35.27	34.41	34.81	34.81	0.78%	827,990
May 4, 2026	35.51	35.92	34.42	34.54	34.54	-2.70%	964,374
May 1, 2026	36.19	36.81	35.24	35.50	35.50	-1.91%	556,364
Apr 30, 2026	35.25	36.54	35.03	36.19	36.19	3.31%	642,832
Apr 29, 2026	36.09	36.56	34.81	35.03	35.03	-4.18%	616,633
Apr 28, 2026	37.43	37.78	36.40	36.56	36.56	-2.06%	586,956
Apr 27, 2026	37.02	37.43	35.86	37.33	37.33	0.86%	850,972
Apr 24, 2026	36.87	37.27	36.60	37.01	37.01	0.22%	511,023
Apr 23, 2026	38.00	38.13	36.63	36.93	36.93	-2.74%	447,477
Apr 22, 2026	37.83	38.11	37.39	37.97	37.97	1.06%	398,244
Apr 21, 2026	38.12	38.57	37.39	37.57	37.57	-0.90%	727,957
Apr 20, 2026	37.40	38.34	36.44	37.91	37.91	1.20%	925,578
Apr 17, 2026	37.15	38.17	37.03	37.46	37.46	1.52%	1,110,243
Apr 16, 2026	36.69	37.24	36.54	36.90	36.90	-0.11%	658,124
Apr 15, 2026	35.18	37.45	34.76	36.94	36.94	5.57%	1,889,566
Apr 14, 2026	35.20	35.88	34.47	34.99	34.99	-0.06%	483,484
Apr 13, 2026	35.57	35.78	34.32	35.01	35.01	-1.74%	721,273
Apr 10, 2026	35.90	36.40	35.50	35.63	35.63	0.28%	480,887
Apr 9, 2026	35.38	35.75	34.70	35.53	35.53	0.45%	526,772
Apr 8, 2026	35.13	35.57	34.63	35.37	35.37	1.35%	773,770
Apr 7, 2026	35.44	35.76	34.61	34.90	34.90	-0.94%	617,289
Apr 6, 2026	34.68	36.10	34.05	35.23	35.23	0.69%	879,587
Apr 2, 2026	32.75	35.49	32.18	34.99	34.99	6.64%	1,221,525
Apr 1, 2026	32.59	32.93	32.11	32.81	32.81	1.23%	676,363
Mar 31, 2026	32.34	33.18	31.85	32.41	32.41	0.06%	759,785
Mar 30, 2026	31.98	32.62	31.05	32.39	32.39	1.98%	940,205
Mar 27, 2026	32.50	32.85	31.60	31.76	31.76	-2.70%	963,606
Mar 26, 2026	33.20	33.78	32.54	32.64	32.64	-1.45%	681,818
Mar 25, 2026	34.51	34.80	33.04	33.12	33.12	-4.22%	797,681
Mar 24, 2026	34.03	35.46	33.90	34.58	34.58	1.62%	1,029,065
Mar 23, 2026	34.24	34.82	33.78	34.03	34.03	-1.10%	1,078,741
Mar 20, 2026	33.64	34.68	33.50	34.41	34.41	2.11%	1,268,904
Mar 19, 2026	34.05	34.36	33.08	33.70	33.70	-1.84%	1,473,393
Mar 18, 2026	35.00	35.28	34.29	34.33	34.33	-3.40%	984,670
Mar 17, 2026	35.71	36.85	35.44	35.54	35.54	-0.45%	1,256,269
Mar 16, 2026	36.44	36.71	35.52	35.70	35.70	-2.96%	1,538,576
Mar 13, 2026	36.12	36.89	34.64	36.79	36.79	1.85%	2,060,482
Mar 12, 2026	38.00	38.38	35.86	36.12	36.12	-7.05%	3,894,184
Mar 11, 2026	32.69	39.95	31.92	38.86	38.86	19.42%	7,768,999
Mar 10, 2026	32.27	33.04	31.79	32.54	32.54	-0.52%	1,674,394
Mar 9, 2026	30.70	32.81	29.55	32.71	32.71	6.55%	2,029,894
Mar 6, 2026	30.52	31.01	30.26	30.70	30.70	-1.00%	600,201
Mar 5, 2026	30.71	31.35	30.60	31.01	31.01	0.65%	721,497