Papa John's International, Inc. (PZZA)

NASDAQ: PZZA · Real-Time Price · USD

35.32

+0.97 (2.82%)

At close: Jun 23, 2026, 4:00 PM EDT

35.39

+0.07 (0.20%)

After-hours: Jun 23, 2026, 7:05 PM EDT

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	34.48	35.75	34.16	35.32	35.32	2.82%	806,357
Jun 22, 2026	35.71	35.86	34.13	34.35	34.35	-5.81%	1,250,535
Jun 18, 2026	35.97	37.87	35.65	36.47	36.47	0.14%	1,500,739
Jun 17, 2026	32.78	36.59	32.75	36.42	36.42	11.41%	2,263,776
Jun 16, 2026	33.19	33.80	32.51	32.69	32.69	-1.42%	842,416
Jun 15, 2026	32.86	33.76	32.47	33.16	33.16	1.72%	755,489
Jun 12, 2026	32.34	33.28	32.12	32.60	32.60	0.80%	827,281
Jun 11, 2026	31.58	32.40	31.01	32.34	32.34	1.92%	1,098,958
Jun 10, 2026	31.90	33.10	31.59	31.73	31.73	-0.56%	1,350,507
Jun 9, 2026	31.53	32.45	31.39	31.91	31.91	0.82%	736,611
Jun 8, 2026	31.60	32.05	31.26	31.65	31.65	-0.85%	838,648
Jun 5, 2026	32.44	33.03	31.54	31.92	31.92	-1.12%	710,838
Jun 4, 2026	32.34	33.50	32.01	32.28	32.28	1.32%	707,118
Jun 3, 2026	31.89	32.18	30.70	31.86	31.86	0.25%	1,288,106
Jun 2, 2026	33.58	33.60	31.75	31.78	31.78	-6.75%	968,861
Jun 1, 2026	34.43	34.50	33.30	34.08	34.08	-0.38%	799,731
May 29, 2026	34.77	34.84	32.92	34.21	34.21	-1.27%	1,873,660
May 28, 2026	33.20	35.10	32.96	34.65	34.65	4.24%	1,786,146
May 27, 2026	32.63	33.91	32.63	33.24	33.24	1.65%	1,741,792
May 26, 2026	33.30	33.30	32.40	32.70	32.70	-2.10%	917,690
May 22, 2026	32.93	33.49	32.58	33.40	33.40	1.98%	612,957
May 21, 2026	32.40	32.98	31.70	32.75	32.75	1.27%	908,186
May 20, 2026	33.18	33.44	32.26	32.34	32.34	-3.03%	850,262
May 19, 2026	32.92	33.77	32.68	33.35	33.35	1.09%	879,711
May 18, 2026	34.08	34.08	32.10	32.99	32.99	-3.74%	1,581,886
May 15, 2026	36.09	36.10	33.84	34.73	34.27	6.14%	3,075,200
May 14, 2026	32.94	34.20	32.51	32.72	32.29	0.06%	1,941,915
May 13, 2026	34.02	34.23	32.51	32.70	32.27	-4.02%	1,041,971
May 12, 2026	33.49	34.62	32.40	34.07	33.62	2.07%	1,422,982
May 11, 2026	31.16	33.77	30.59	33.38	32.94	7.19%	2,509,373
May 8, 2026	32.70	32.88	30.92	31.14	30.73	-5.21%	1,491,297
May 7, 2026	32.25	34.60	31.75	32.85	32.41	-2.75%	1,930,365
May 6, 2026	34.88	35.45	33.50	33.78	33.33	-2.96%	1,943,619
May 5, 2026	34.46	35.27	34.41	34.81	34.35	0.78%	828,058
May 4, 2026	35.51	35.92	34.42	34.54	34.08	-2.70%	965,736
May 1, 2026	36.19	36.81	35.24	35.50	35.03	-1.91%	557,424
Apr 30, 2026	35.25	36.54	35.03	36.19	35.71	3.31%	707,111
Apr 29, 2026	36.09	36.56	34.81	35.03	34.57	-4.18%	617,240
Apr 28, 2026	37.43	37.78	36.40	36.56	36.08	-2.06%	586,966
Apr 27, 2026	37.02	37.43	35.86	37.33	36.84	0.86%	850,972
Apr 24, 2026	36.87	37.27	36.60	37.01	36.52	0.22%	511,023
Apr 23, 2026	38.00	38.13	36.63	36.93	36.44	-2.74%	447,477
Apr 22, 2026	37.83	38.11	37.39	37.97	37.47	1.06%	398,244
Apr 21, 2026	38.12	38.57	37.39	37.57	37.07	-0.90%	727,957
Apr 20, 2026	37.40	38.34	36.44	37.91	37.41	1.20%	925,578
Apr 17, 2026	37.15	38.17	37.03	37.46	36.96	1.52%	1,110,243
Apr 16, 2026	36.69	37.24	36.54	36.90	36.41	-0.11%	658,124
Apr 15, 2026	35.18	37.45	34.76	36.94	36.45	5.57%	1,889,566
Apr 14, 2026	35.20	35.88	34.47	34.99	34.53	-0.06%	483,484
Apr 13, 2026	35.57	35.78	34.32	35.01	34.55	-1.74%	721,273