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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	425	431.69	431.69	433.5	425	473,233
December 02, 2025	423.14	424.64	424.64	428.57	420.01	645,000
December 01, 2025	419.81	423.85	423.85	428.54	418.81	634,718
November 28, 2025	416.16	419.63	419.63	423.99	415.04	243,424
November 26, 2025	417.31	415.59	415.59	422.23	415.3	497,000
November 25, 2025	403.6	417.62	417.62	418.2	403.6	647,681
November 24, 2025	409	402.67	402.67	413.57	401.25	667,400
November 21, 2025	398.67	407.4	407.4	413.65	398.17	476,300
November 20, 2025	399.96	397.21	397.21	403	397.07	486,500
November 19, 2025	403.45	399.7	399.7	405.35	399.56	244,599
November 18, 2025	403.41	403.34	403.34	408	400	312,400
November 17, 2025	410.6	404.63	404.63	411.41	403.15	500,600
November 14, 2025	409.41	410.16	410.16	412.77	405.21	445,400
November 13, 2025	404.63	408.68	408.68	412.3	403.99	486,000
November 12, 2025	409.04	403.76	403.76	411.51	402.2	544,100
November 11, 2025	409.03	409.23	409.23	410.86	406.41	279,000
November 10, 2025	409	407.59	407.59	410.18	398.85	463,700
November 07, 2025	402.49	410.18	410.18	411.08	401	486,400
November 06, 2025	400.8	401.46	401.46	405.99	397.72	516,000
November 05, 2025	406.28	400.41	400.41	408.21	399.25	686,300
November 04, 2025	407.74	406.88	406.88	409.17	403.42	648,959
November 03, 2025	398.66	403.63	403.63	406.9	392.89	715,000
October 31, 2025	403	398.46	398.46	403	394.3	716,300
October 30, 2025	402.83	403.96	403.96	407.08	401.84	685,200
October 29, 2025	408.2	405.87	405.87	410.03	403.36	549,165
October 28, 2025	412.71	410.97	410.97	414.99	409.95	424,963
October 27, 2025	415.05	412.7	412.7	415.25	407.78	554,900
October 24, 2025	422.25	414.86	414.86	423.69	414.24	482,500
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

Domino's Pizza, Inc. (DPZ) NASDAQ