Domino's Pizza, Inc. - DPZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	423.11	421.76	421.76	424.68	420.33	689,797
October 22, 2025	420.52	424.82	424.82	425.24	416	635,200
October 21, 2025	422.94	419.88	419.88	424.1	418.5	434,400
October 20, 2025	417.13	422.94	422.94	425.05	417.13	402,900
October 17, 2025	417.71	416.26	416.26	420.71	415.52	514,700
October 16, 2025	417.22	416.95	416.95	426	414.32	661,200
October 15, 2025	421.48	417.46	417.46	425.62	413.01	873,300
October 14, 2025	407.25	424.23	424.23	428.26	398.81	1.63M
October 13, 2025	404.56	408.26	408.26	410.9	403.54	991,900
October 10, 2025	407	406.37	406.37	411.95	404.37	862,551
October 09, 2025	415.56	405.33	405.33	415.78	405.11	882,404
October 08, 2025	414.14	413.5	413.5	417.15	411.29	557,200
October 07, 2025	423.37	411.43	411.43	424.98	409.83	775,066
October 06, 2025	426	422.91	422.91	430	421.38	442,118
October 03, 2025	430	426.71	426.71	431.24	426.12	541,200
October 02, 2025	426.52	431.24	431.24	432.93	423.38	455,871
October 01, 2025	431.95	428.16	428.16	435.94	427.16	606,700
September 30, 2025	432.3	431.71	431.71	432.76	427.8	550,104
September 29, 2025	437.19	434.41	434.41	437.63	432	704,800
September 26, 2025	431	435.75	435.75	441.64	429.4	931,900
September 25, 2025	427.33	422.75	422.75	427.82	420.23	537,520
September 24, 2025	424	425.3	425.3	429	423.36	553,900
September 23, 2025	425	423.89	423.89	426.29	420.52	689,100
September 22, 2025	428.71	424.96	424.96	429.5	422.86	1.03M
September 19, 2025	432.7	428.71	428.71	432.7	427.43	1.49M
September 18, 2025	436.59	430.08	430.08	436.59	427.32	813,600
September 17, 2025	443.94	438.21	438.21	446.49	436.98	611,100
September 16, 2025	448.08	442.42	442.42	450.03	440.53	634,900
September 15, 2025	451.66	449.95	449.95	455.72	448.12	512,800
September 12, 2025	455.84	452.05	452.05	458.27	451.13	437,300
September 11, 2025	449.5	456.62	456.62	458.29	446.88	533,800
September 10, 2025	456.19	450.56	450.56	458.9	445.43	682,900
September 09, 2025	463.2	458.97	458.97	464.23	458	418,975
September 08, 2025	464.16	466.11	466.11	467.22	456.51	527,700
September 05, 2025	462.39	463.83	463.83	464.44	458.99	289,017
September 04, 2025	467.11	462.6	462.6	467.83	455.54	463,500
September 03, 2025	464.62	466.6	466.6	468.87	463.98	386,700
September 02, 2025	459.21	467.3	467.3	469	459.21	597,241
August 29, 2025	451.31	458.3	458.3	460.27	451.31	430,500
August 28, 2025	454.08	448.96	448.96	455.28	447.01	477,100
August 27, 2025	452.84	452.55	452.55	465.6	451.2	855,600
August 26, 2025	460.24	451.22	451.22	461.15	444.47	754,000
August 25, 2025	451.22	460.66	460.66	463.08	450.6	817,700
August 22, 2025	448.58	450.99	450.99	451.52	445.5	768,800
August 21, 2025	440.47	446.86	446.86	448.64	437.45	713,800
August 20, 2025	451	442.86	442.86	454.66	441.8	843,600
August 19, 2025	444.85	450.56	450.56	456.17	444.45	687,200
August 18, 2025	451.5	444.85	444.85	453.38	444.45	745,800
August 15, 2025	451.25	451.26	451.26	455.25	447.82	559,600
August 14, 2025	447.78	450.59	450.59	452.17	446.76	533,900
August 13, 2025	440.2	450.98	450.98	451.69	439.95	449,200
August 12, 2025	441.45	441.19	441.19	444.99	438.71	401,504
August 11, 2025	439.71	440.54	440.54	442.44	433.5	679,100
August 08, 2025	440	440.04	440.04	446.91	439.55	469,133
August 07, 2025	446.39	442.42	442.42	448.09	439	645,410
August 06, 2025	447.1	443.78	443.78	451.5	439.38	749,350
August 05, 2025	464.61	447.13	447.13	465.49	446.81	855,772
August 04, 2025	466.36	467.98	467.98	468.04	461.5	504,332
August 01, 2025	464.89	466.17	466.17	467.65	461.4	511,500
July 31, 2025	470.13	463.21	463.21	477	461.49	848,700

Domino's Pizza, Inc. (DPZ) NASDAQ