Papa John's International, Inc. (PZZA)

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	38.00	38.13	36.63	36.93	36.93	-2.74%	446,276
Apr 22, 2026	37.83	38.11	37.39	37.97	37.97	1.06%	397,970
Apr 21, 2026	38.12	38.57	37.39	37.57	37.57	-0.90%	723,340
Apr 20, 2026	37.40	38.34	36.44	37.91	37.91	1.20%	925,293
Apr 17, 2026	37.15	38.17	37.03	37.46	37.46	1.52%	1,109,421
Apr 16, 2026	36.69	37.24	36.54	36.90	36.90	-0.11%	655,697
Apr 15, 2026	35.18	37.45	34.76	36.94	36.94	5.57%	1,887,789
Apr 14, 2026	35.20	35.88	34.47	34.99	34.99	-0.06%	481,302
Apr 13, 2026	35.57	35.78	34.32	35.01	35.01	-1.74%	720,978
Apr 10, 2026	35.90	36.40	35.50	35.63	35.63	0.28%	480,839
Apr 9, 2026	35.38	35.75	34.70	35.53	35.53	0.45%	526,325
Apr 8, 2026	35.13	35.57	34.63	35.37	35.37	1.35%	773,525
Apr 7, 2026	35.44	35.76	34.61	34.90	34.90	-0.94%	614,954
Apr 6, 2026	34.68	36.10	34.05	35.23	35.23	0.69%	879,314
Apr 2, 2026	32.75	35.49	32.18	34.99	34.99	6.64%	1,220,149
Apr 1, 2026	32.59	32.93	32.11	32.81	32.81	1.23%	673,756
Mar 31, 2026	32.34	33.18	31.85	32.41	32.41	0.06%	759,782
Mar 30, 2026	31.98	32.62	31.05	32.39	32.39	1.98%	938,092
Mar 27, 2026	32.50	32.85	31.60	31.76	31.76	-2.70%	963,346
Mar 26, 2026	33.20	33.78	32.54	32.64	32.64	-1.45%	681,816
Mar 25, 2026	34.51	34.80	33.04	33.12	33.12	-4.22%	797,364
Mar 24, 2026	34.03	35.46	33.90	34.58	34.58	1.62%	1,028,713
Mar 23, 2026	34.24	34.82	33.78	34.03	34.03	-1.10%	1,070,744
Mar 20, 2026	33.64	34.68	33.50	34.41	34.41	2.11%	1,267,861
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
Mar 4, 2026	32.16	32.29	30.76	30.81	30.81	-3.69%	1,012,709
Mar 3, 2026	31.52	32.80	30.85	31.99	31.99	0.16%	1,020,259
Mar 2, 2026	30.48	32.36	30.18	31.94	31.94	1.88%	2,011,731
Feb 27, 2026	31.06	31.38	30.16	31.35	31.35	1.42%	2,936,784
Feb 26, 2026	32.57	33.45	30.85	30.91	30.91	-8.63%	3,125,274
Feb 25, 2026	34.86	34.89	33.20	33.83	33.83	-2.06%	1,294,343
Feb 24, 2026	32.55	34.73	32.48	34.54	34.54	5.43%	1,657,414
Feb 23, 2026	31.84	33.31	31.56	32.76	32.76	3.70%	1,647,371
Feb 20, 2026	31.98	32.62	31.45	31.59	31.59	-3.04%	1,097,502
Feb 19, 2026	32.88	32.88	32.18	32.58	32.58	-0.76%	625,618
Feb 18, 2026	31.60	33.68	31.27	32.83	32.83	4.79%	1,622,612
Feb 17, 2026	31.75	31.94	30.20	31.33	31.33	-1.45%	1,738,264
Feb 13, 2026	31.88	32.57	31.62	31.79	31.79	-0.72%	1,302,039
Feb 12, 2026	34.00	34.35	31.69	32.02	32.02	-5.85%	2,045,501
Feb 11, 2026	34.57	34.60	33.79	34.01	34.01	-2.33%	683,496

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.