Skip to main content
logo
Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
19.43
-0.17 (-0.87%)
At close: Oct 2, 2026, 4:00 PM EDT
19.50
+0.07 (0.36%)
After-hours: Oct 2, 2026, 7:58 PM EDT

Papa John's International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202619.7019.8719.3919.4319.43-0.87%1,015,805
Oct 1, 202619.8219.9519.4519.6019.60-0.53%1,356,696
Sep 30, 202620.3320.3419.6019.7119.71-3.07%1,232,966
Sep 29, 202620.1920.5119.9020.3320.331.19%1,005,132
Sep 28, 202619.4520.1119.4520.0920.092.76%1,476,160
Sep 25, 202620.2320.4619.3119.5519.55-3.31%1,983,542
Sep 24, 202620.2320.4819.9220.2220.220.35%1,372,807
Sep 23, 202620.2920.3219.8720.1520.15-1.23%889,460
Sep 22, 202620.7721.1420.1820.4020.400.54%1,291,679
Sep 21, 202620.1720.4119.9020.2920.292.58%1,335,421
Sep 18, 202620.0020.2119.6119.7819.78-1.64%2,907,335
Sep 17, 202620.4620.6220.0820.1120.11-0.40%1,444,357
Sep 16, 202620.7220.7819.9920.1920.19-2.56%2,384,164
Sep 15, 202621.5921.8120.6620.7220.72-5.04%1,241,531
Sep 14, 202620.6221.8320.6121.8221.826.13%1,513,967
Sep 11, 202621.3621.5620.5320.5620.56-4.19%2,100,418
Sep 10, 202621.6322.5421.4021.4621.46-0.79%1,350,576
Sep 9, 202622.5522.6721.4221.6321.63-4.96%1,982,465
Sep 8, 202623.0023.0922.6522.7622.760.35%1,093,826
Sep 4, 202622.4822.8522.0822.6822.680.58%1,545,340
Sep 3, 202622.9123.0922.4222.5522.55-0.35%1,414,244
Sep 2, 202622.7023.0022.4222.6322.63-0.35%1,240,049
Sep 1, 202623.3223.8622.6522.7122.71-3.28%1,161,098
Aug 31, 202623.7023.8823.4323.4823.48-1.01%998,937
Aug 28, 202623.3423.8223.2423.7223.722.11%946,485
Aug 27, 202623.4423.4423.0023.2323.23-1.61%1,105,950
Aug 26, 202624.1224.1723.4623.6123.61-2.07%706,645
Aug 25, 202624.0024.1323.7624.1124.110.12%569,609
Aug 24, 202624.2524.2523.7024.0824.080.58%941,380
Aug 21, 202623.3124.0323.3123.9423.942.66%948,444
Aug 20, 202623.0323.4322.7723.3223.320.21%1,464,727
Aug 19, 202623.3523.8922.9923.2723.27-0.34%1,413,108
Aug 18, 202623.0823.5322.8823.3523.350.52%966,411
Aug 17, 202624.0324.1623.1123.2323.23-4.25%2,007,821
Aug 14, 202624.3124.7324.0324.2624.26-0.70%1,117,516
Aug 13, 202624.3324.9824.3124.4324.431.41%1,392,568
Aug 12, 202624.4324.5723.7924.0924.09-0.95%1,326,466
Aug 11, 202623.8024.5323.6324.3224.321.97%1,234,333
Aug 10, 202623.8724.4223.2723.8523.85-2.53%2,964,938
Aug 7, 202624.4124.5523.8524.4724.47-0.69%3,452,995
Aug 6, 202627.0827.0824.2924.6424.64-17.18%7,901,859
Aug 5, 202630.7230.9629.5929.7529.75-3.16%2,009,132
Aug 4, 202630.7831.0930.0630.7230.72-1.13%1,408,827
Aug 3, 202629.9531.7229.9531.0731.073.91%1,983,257
Jul 31, 202630.1530.3729.8129.9029.90-1.09%1,069,089
Jul 30, 202630.7831.1930.1230.2330.23-1.18%1,183,774
Jul 29, 202631.2131.5330.0530.5930.59-1.32%1,052,391
Jul 28, 202631.0731.7630.6531.0031.002.34%1,314,428
Jul 27, 202630.5731.3230.2630.2930.29-0.26%809,450
Jul 24, 202630.3531.2030.0230.3730.370.07%843,295