Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.40	18.51	17.71	17.76	17.76	-4.82%	901,595
Oct 22, 2026	18.43	19.18	18.28	18.66	18.66	2.30%	1,399,355
Oct 21, 2026	18.64	18.64	17.94	18.24	18.24	-2.62%	1,748,843
Oct 20, 2026	19.00	19.35	18.72	18.73	18.73	-1.27%	1,499,771
Oct 19, 2026	19.21	19.22	18.68	18.97	18.97	-2.17%	1,486,591
Oct 16, 2026	19.58	19.68	19.22	19.39	19.39	-0.92%	956,901
Oct 15, 2026	19.37	19.97	19.32	19.57	19.57	1.87%	1,492,056
Oct 14, 2026	19.20	19.30	18.78	19.21	19.21	-0.47%	1,175,270
Oct 13, 2026	19.52	19.97	19.29	19.30	19.30	-1.88%	983,852
Oct 12, 2026	19.60	19.84	19.34	19.67	19.67	-0.41%	1,472,218
Oct 9, 2026	19.46	19.84	19.23	19.75	19.75	1.49%	1,312,379
Oct 8, 2026	19.42	19.66	19.16	19.46	19.46	0.52%	1,422,544
Oct 7, 2026	19.50	19.60	19.26	19.36	19.36	-1.12%	977,431
Oct 6, 2026	19.57	19.85	19.34	19.58	19.58	0.20%	1,161,102
Oct 5, 2026	19.47	19.68	18.92	19.54	19.54	0.57%	2,507,010
Oct 2, 2026	19.70	19.87	19.39	19.43	19.43	-0.87%	1,015,805
Oct 1, 2026	19.82	19.95	19.45	19.60	19.60	-0.53%	1,356,696
Sep 30, 2026	20.33	20.34	19.60	19.71	19.71	-3.07%	1,232,966
Sep 29, 2026	20.19	20.51	19.90	20.33	20.33	1.19%	1,005,132
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
Sep 2, 2026	22.70	23.00	22.42	22.63	22.63	-0.35%	1,240,049
Sep 1, 2026	23.32	23.86	22.65	22.71	22.71	-3.28%	1,161,098
Aug 31, 2026	23.70	23.88	23.43	23.48	23.48	-1.01%	998,937
Aug 28, 2026	23.34	23.82	23.24	23.72	23.72	2.11%	946,485
Aug 27, 2026	23.44	23.44	23.00	23.23	23.23	-1.61%	1,105,950
Aug 26, 2026	24.12	24.17	23.46	23.61	23.61	-2.07%	706,645
Aug 25, 2026	24.00	24.13	23.76	24.11	24.11	0.12%	569,609
Aug 24, 2026	24.25	24.25	23.70	24.08	24.08	0.58%	941,380
Aug 21, 2026	23.31	24.03	23.31	23.94	23.94	2.66%	948,444
Aug 20, 2026	23.03	23.43	22.77	23.32	23.32	0.21%	1,464,727
Aug 19, 2026	23.35	23.89	22.99	23.27	23.27	-0.34%	1,413,108
Aug 18, 2026	23.08	23.53	22.88	23.35	23.35	0.52%	966,411
Aug 17, 2026	24.03	24.16	23.11	23.23	23.23	-4.25%	2,007,821
Aug 14, 2026	24.31	24.73	24.03	24.26	24.26	-0.70%	1,117,516