Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	32.89	33.57	32.02	33.25	33.25	-0.72%	877,384
Jul 10, 2026	33.55	34.23	33.24	33.49	33.49	-0.36%	421,165
Jul 9, 2026	33.70	34.24	33.42	33.61	33.61	-0.83%	489,167
Jul 8, 2026	34.59	34.77	33.71	33.89	33.89	-2.78%	694,313
Jul 7, 2026	34.98	35.71	34.53	34.86	34.86	0.64%	643,165
Jul 6, 2026	35.60	35.72	33.88	34.64	34.64	-3.29%	792,079
Jul 2, 2026	36.15	36.74	35.35	35.82	35.82	-0.33%	679,367
Jul 1, 2026	34.58	36.15	33.72	35.94	35.94	-2.26%	1,338,863
Jun 30, 2026	35.73	36.87	35.57	36.77	36.77	2.62%	648,481
Jun 29, 2026	36.67	36.70	35.52	35.83	35.83	-2.61%	765,973
Jun 26, 2026	36.00	36.95	36.00	36.79	36.79	1.71%	1,225,677
Jun 25, 2026	36.00	36.95	35.49	36.17	36.17	0.42%	555,349
Jun 24, 2026	35.59	36.37	35.18	36.02	36.02	1.98%	716,604
Jun 23, 2026	34.48	35.75	34.16	35.32	35.32	2.82%	806,962
Jun 22, 2026	35.71	35.86	34.13	34.35	34.35	-5.81%	1,250,756
Jun 18, 2026	35.97	37.87	35.65	36.47	36.47	0.14%	1,501,311
Jun 17, 2026	32.78	36.59	32.75	36.42	36.42	11.41%	2,271,782
Jun 16, 2026	33.19	33.80	32.51	32.69	32.69	-1.42%	843,842
Jun 15, 2026	32.86	33.76	32.47	33.16	33.16	1.72%	755,608
Jun 12, 2026	32.34	33.28	32.12	32.60	32.60	0.80%	827,490
Jun 11, 2026	31.58	32.40	31.01	32.34	32.34	1.92%	1,099,709
Jun 10, 2026	31.90	33.10	31.59	31.73	31.73	-0.56%	1,351,639
Jun 9, 2026	31.53	32.45	31.39	31.91	31.91	0.82%	736,713
Jun 8, 2026	31.60	32.05	31.26	31.65	31.65	-0.85%	839,199
Jun 5, 2026	32.44	33.03	31.54	31.92	31.92	-1.12%	711,029
Jun 4, 2026	32.34	33.50	32.01	32.28	32.28	1.32%	707,903
Jun 3, 2026	31.89	32.18	30.70	31.86	31.86	0.25%	1,300,281
Jun 2, 2026	33.58	33.60	31.75	31.78	31.78	-6.75%	1,032,817
Jun 1, 2026	34.43	34.50	33.30	34.08	34.08	-0.38%	799,882
May 29, 2026	34.77	34.84	32.92	34.21	34.21	-1.27%	1,874,624
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