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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	470.05	475.38	475.38	475.9	469.76	515,900
July 29, 2025	472.71	470.05	470.05	473.4	466.36	711,200
July 28, 2025	486	474.32	474.32	486.68	471.32	744,800
July 25, 2025	478.1	485.53	485.53	486.45	477.34	422,900
July 24, 2025	472.64	476.34	476.34	483.5	469.82	745,500
July 23, 2025	483.03	478.05	478.05	484.44	474.74	727,800
July 22, 2025	465.15	480.97	480.97	482.7	458.12	1.23M
July 21, 2025	488.98	462.24	462.24	496	452.83	2.38M
July 18, 2025	469.72	465.95	465.95	472	464.34	1.16M
July 17, 2025	465.41	468.71	468.71	472	460.29	852,500
July 16, 2025	467.63	465.3	465.3	472.58	462.84	782,400
July 15, 2025	473.02	465.39	465.39	477.95	465.24	419,200
July 14, 2025	465	472.94	472.94	474.95	463.58	627,400
July 11, 2025	470.79	464.48	464.48	470.79	462.94	421,700
July 10, 2025	463.48	469.92	469.92	473.46	462.67	476,200
July 09, 2025	459.49	463.48	463.48	469.26	457.02	571,500
July 08, 2025	453.07	459.43	459.43	460.2	448.36	600,600
July 07, 2025	451.97	453.22	453.22	455.5	448.2	512,200
July 03, 2025	451.7	452.18	452.18	453.25	448.88	390,500
July 02, 2025	455.23	453.94	453.94	457	445.44	510,100
July 01, 2025	451.19	457.53	457.53	462.02	449.11	434,200
June 30, 2025	445.75	450.6	450.6	451.21	443.53	668,800
June 27, 2025	454.27	446.39	446.39	454.27	439.32	963,200
June 26, 2025	458.04	454.72	454.72	458.65	448.06	604,100
June 25, 2025	459.66	453.13	453.13	465	451.81	571,300
June 24, 2025	458.03	459.97	459.97	463	452.13	459,500
June 23, 2025	450.03	457.61	457.61	458.07	445	538,727
June 20, 2025	450.7	447.28	447.28	453.99	446.28	861,900
June 18, 2025	458.43	446.77	446.77	458.43	446.75	586,000
June 17, 2025	452.77	458.78	458.78	463.97	452.77	501,916
June 16, 2025	455	454.45	454.45	458.63	446.1	627,500
June 13, 2025	448.38	452.15	452.15	460.55	446.4	852,900
June 12, 2025	446.24	451	449.26	451.99	444.3	538,500
June 11, 2025	455.65	446.9	446.9	457	445.86	741,500
June 10, 2025	461.14	455.49	455.49	462.75	452.05	626,400
June 09, 2025	468.69	467.95	467.95	470.05	461.12	501,600
June 06, 2025	463.94	468.21	468.21	468.56	462	432,100
June 05, 2025	465.85	460.03	460.03	466.89	458.6	433,315
June 04, 2025	464	465.91	465.91	470.55	463.92	384,600
June 03, 2025	463.89	464.53	464.53	467	458.52	559,400
June 02, 2025	471.69	466	466	473.1	455.19	711,500
May 30, 2025	473.1	473.82	473.82	475.35	470.76	1.23M
May 29, 2025	483.82	474.52	474.52	485.47	471.1	592,300

Domino's Pizza, Inc. (DPZ) NASDAQ