Canada markets open in 44 minutes

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.74-1.21 (-1.99%)
At close: 04:00PM EDT
60.50 +0.76 (+1.27%)
Pre-Market: 08:00AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202461.3161.4559.6859.7459.74829,200
May 01, 202461.4261.8660.2460.9560.95725,100
Apr 30, 202461.9462.9061.1561.6961.69668,700
Apr 29, 202463.8564.0662.5562.6562.65499,500
Apr 26, 202462.8264.1562.5663.1063.10552,000
Apr 25, 202463.9764.0962.6662.9162.91558,800
Apr 24, 202463.6464.6763.5564.4164.41540,000
Apr 23, 202463.3964.3963.1764.2664.26680,100
Apr 22, 202463.5763.9262.7363.2263.22658,800
Apr 19, 202461.1162.6360.7962.5062.50906,600
Apr 18, 202460.7661.3660.2461.3561.35827,300
Apr 17, 202462.3862.4860.9460.9560.95598,400
Apr 16, 202461.6262.1961.0561.7461.74571,400
Apr 15, 202461.6262.4361.2461.9061.90706,700
Apr 12, 202462.8862.9361.5161.7861.78906,300
Apr 11, 202463.2363.7462.2462.8662.86696,600
Apr 10, 202463.6863.8062.2463.2263.22928,300
Apr 09, 202463.5964.5563.5964.2964.29784,200
Apr 08, 202463.8764.1463.1163.9863.98828,500
Apr 05, 202464.1364.4562.9963.7463.74881,100
Apr 04, 202466.2066.4264.1964.3864.38857,100
Apr 03, 202466.4766.8165.0665.4565.451,225,500
Apr 02, 202467.3768.3665.7267.1967.191,244,800
Apr 01, 202467.0668.6666.7267.9967.991,133,900
Mar 28, 202466.6467.4466.2166.6066.601,060,200
Mar 27, 202465.7366.3065.0666.2666.261,338,000
Mar 26, 202466.9866.9865.0565.4165.41952,600
Mar 25, 202466.1667.3565.7266.3266.32861,500
Mar 22, 202467.4567.7665.3365.7465.742,039,500
Mar 21, 202470.7971.7166.4568.2568.251,733,600
Mar 20, 202471.5972.2370.9171.7571.75426,100
Mar 19, 202471.4571.9469.9271.8971.89506,700
Mar 18, 202469.4172.0868.8771.7571.75663,500
Mar 15, 202468.6869.7168.6669.6169.61776,000
Mar 14, 202470.5971.1868.8569.0569.05494,900
Mar 13, 202472.4372.8870.6270.8970.89579,900
Mar 12, 202470.5772.7770.4772.4972.49431,600
Mar 11, 202469.9971.1569.7870.8470.84414,200
Mar 08, 202470.3971.1169.8070.1270.12415,100
Mar 07, 202471.2571.4869.7369.9869.98541,700
Mar 06, 202470.8072.0069.7671.2171.21578,600
Mar 05, 202470.9371.4070.2570.7170.71536,900
Mar 04, 202470.2271.9669.9271.3571.35737,400
Mar 01, 202471.9572.7868.1969.9469.941,609,000
Feb 29, 202474.0076.9171.4471.8971.892,423,500
Feb 28, 202471.0772.4469.8570.1570.151,334,900
Feb 27, 202472.3172.9771.4172.6372.63753,900
Feb 26, 202473.0973.3071.4771.5171.51881,100
Feb 23, 202471.5972.7171.4671.8171.81592,200
Feb 22, 202471.4372.9971.3371.6171.61438,500
Feb 21, 202471.0071.7170.6071.5371.53556,300
Feb 20, 202472.5373.2170.8471.3571.35688,900
Feb 16, 202472.7073.9371.8973.0373.03551,700
Feb 15, 202472.5674.2272.5573.1873.18649,200
Feb 14, 202472.5472.5470.7872.0672.06609,400
Feb 13, 202471.9973.0470.7871.6071.60723,600
Feb 12, 202472.7274.8072.6373.7773.77559,100
Feb 09, 202473.4374.2272.3772.4972.49595,500
Feb 09, 20240.46 Dividend
Feb 08, 202473.9075.3673.3973.6673.20666,900
Feb 07, 202474.2374.5673.1973.6973.23394,900
Feb 06, 202471.4374.5770.8474.1173.65714,200
Feb 05, 202473.2073.5070.7872.0171.56845,600
Feb 02, 202474.6774.7072.6174.0673.60815,700
Feb 01, 202474.1376.0073.1475.7075.23443,200
Jan 31, 202475.8775.9273.2773.4873.02651,200
Jan 30, 202475.8876.5074.8575.9275.45412,400
Jan 29, 202475.3076.8074.2176.7176.23919,400
Jan 26, 202478.1978.2976.4176.4475.96511,400
Jan 25, 202477.6978.2976.7377.7577.26481,200
Jan 24, 202478.6778.6776.1676.9776.49431,200
Jan 23, 202477.7478.4276.4877.8077.31510,000
Jan 22, 202475.0077.6375.0076.9376.45665,100
Jan 19, 202475.6575.8574.2074.9774.50465,100
Jan 18, 202475.0076.0074.4075.3074.83698,800
Jan 17, 202471.6774.6971.6274.6574.18785,700
Jan 16, 202471.8674.1671.2373.0172.55731,400
Jan 12, 202473.0073.0070.8871.8971.44576,200
Jan 11, 202471.9072.6170.5372.2171.76621,400
Jan 10, 202472.7973.3070.7871.7671.31669,400
Jan 09, 202469.8374.1369.5273.0972.631,493,500
Jan 08, 202469.5072.1169.1270.7070.261,210,100
Jan 05, 202471.1871.6669.1169.4268.991,034,400
Jan 04, 202472.6773.6769.4972.3271.871,100,400
Jan 03, 202475.7075.7073.3973.5773.11657,100
Jan 02, 202476.0876.5474.9675.8675.39687,700
Dec 29, 202376.6777.5475.6176.2375.75337,700
Dec 28, 202377.2577.6076.7276.7876.30371,500
Dec 27, 202376.9978.3676.0577.9177.42485,800
Dec 26, 202375.3677.1274.9676.7076.22420,600
Dec 22, 202373.5275.6672.7575.3974.92423,200
Dec 21, 202373.3374.1172.4173.4472.98366,600
Dec 20, 202373.0474.1272.2272.5572.10360,700
Dec 19, 202373.7574.3072.8273.2172.75421,300
Dec 18, 202373.7973.7972.3072.7672.31505,900
Dec 15, 202375.6075.8573.1273.7473.28873,100
Dec 14, 202374.7176.0174.1175.5075.03649,400
Dec 13, 202371.3974.2870.3573.7073.24735,800
Dec 12, 202371.2171.6870.2171.6471.19424,400
Dec 11, 202370.4771.5670.1471.0170.57562,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...