Domino's Pizza, Inc. (DPZ) NASDAQ

370.82

+9.28(+2.57%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	362.4	370.82	370.82	372.22	358	995,572
April 01, 2026	359.04	361.54	361.54	362.48	351.63	982,429
March 31, 2026	354.12	358.79	358.79	361.72	349.57	1.15M
March 30, 2026	348.14	352.94	352.94	354.83	346.31	1.24M
March 27, 2026	358	348.14	348.14	358.88	346.39	896,495
March 26, 2026	362.75	358.54	358.54	364.77	356.99	1.2M
March 25, 2026	362.59	362.53	362.53	364.51	359.06	939,570
March 24, 2026	366.27	360.09	360.09	366.79	359.67	830,412
March 23, 2026	373.28	366.8	366.8	377.08	363.42	1.13M
March 20, 2026	373.43	373.35	373.35	375.13	365.1	1.26M
March 19, 2026	375.07	375.3	375.3	380.2	372.25	987,404
March 18, 2026	392.63	376.92	376.92	393.83	376.01	1.38M
March 17, 2026	393	396.18	396.18	398.18	391.44	961,209
March 16, 2026	400.49	392.27	392.27	402.17	392	1.05M
March 13, 2026	396.18	401.63	401.63	403.47	394.71	791,507
March 12, 2026	391.69	395.98	395.98	397.06	389.05	1.16M
March 11, 2026	399.6	393.29	393.29	399.71	391.31	1.21M
March 10, 2026	412.14	400.52	400.52	412.51	399.82	1.27M
March 09, 2026	405.95	415.78	415.78	416.59	398.94	1.08M
March 06, 2026	401	408.41	408.41	410.78	395	775,500
March 05, 2026	405.48	402.7	402.7	407.68	400.24	759,625
March 04, 2026	409.08	406.62	406.62	412	406.4	717,910
March 03, 2026	395.6	408.38	408.38	410.21	394.82	806,136
March 02, 2026	397.53	401.37	401.37	404.84	394	1.03M
February 27, 2026	397.57	402.51	402.51	405.12	393.19	808,755
February 26, 2026	407.29	399.29	399.29	407.29	395.96	1.3M
February 25, 2026	413.27	403.94	403.94	413.8	402.51	1.11M
February 24, 2026	402.75	414.2	414.2	417.72	402.33	1.39M
February 23, 2026	401.9	400.36	400.36	413.96	392.1	2.12M
February 20, 2026	384.1	384.61	0	390.01	380.81	1.08M
February 19, 2026	383.5	385.13	0	390.8	381	994,497
February 18, 2026	374.8	382.99	0	384.32	372.04	841,666
February 17, 2026	375.77	373.5	0	377.13	370.7	838,136
February 13, 2026	380.27	375.5	0	385.37	373.41	991,867
February 12, 2026	384.23	381.78	0	386	378	1.01M
February 11, 2026	387.22	384	0	388	377.19	1.36M
February 10, 2026	392.16	389.73	0	397.85	389.34	732,367
February 09, 2026	395	392.16	0	395.94	389	837,860
February 06, 2026	390.01	394.88	0	396.73	390.01	757,701
February 05, 2026	403.28	393.43	0	407.68	391.02	1.12M
February 04, 2026	403.6	401.73	0	405.83	399	1.07M
February 03, 2026	405.44	401.11	0	414.33	395.71	1.07M
February 02, 2026	411.6	409.22	0	413	403.76	927,746
January 30, 2026	406.5	410.33	0	411	403.69	582,500
January 29, 2026	407.72	407.08	0	413.63	403.44	672,100
January 28, 2026	414.15	405.37	0	415	401.01	654,780
January 27, 2026	412.3	413.87	0	419.82	408	668,200
January 26, 2026	412.75	413.91	0	418.3	409.51	783,513
January 23, 2026	403.23	411.5	0	413.66	403.23	725,117
January 22, 2026	399.52	405.33	0	408	397	647,800
January 21, 2026	393.24	398.92	0	403.89	391.75	927,586
January 20, 2026	394.75	387.64	0	395.99	382.47	1.33M
January 16, 2026	407	400.28	0	408	398.85	673,586
January 15, 2026	405.75	409.09	0	410	403.06	609,238
January 14, 2026	409.48	407.38	0	411.04	404.32	513,687
January 13, 2026	415.12	410.91	0	416.93	408.23	426,797
January 12, 2026	405.24	415.95	0	416.94	404.68	595,813
January 09, 2026	405.83	405.09	0	409	402.38	448,836
January 08, 2026	402.2	406.58	0	408.99	400	806,664
January 07, 2026	405.46	405.5	0	407.68	402.3	675,836