Papa John's International, Inc. - PZZA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	47.46	48.15	48.15	48.23	47.06	629,900
September 29, 2025	47.15	47.92	47.92	47.97	46.58	729,800
September 26, 2025	46.6	47	47	47.59	46.02	701,700
September 25, 2025	46.24	46.75	46.75	46.91	45.72	508,200
September 24, 2025	45.83	46.27	46.27	46.62	45.41	487,516
September 23, 2025	46.26	45.83	45.83	46.8	45.72	933,200
September 22, 2025	47	46.21	46.21	47.51	45.9	1.5M
September 19, 2025	46.3	47.51	47.51	48.31	45.26	2.02M
September 18, 2025	46.11	45.76	45.76	46.49	45.29	920,787
September 17, 2025	48.67	46.13	46.13	49.27	45.88	1.5M
September 16, 2025	49.79	48.66	48.66	50.1	48.15	1.07M
September 15, 2025	50.5	49.62	49.62	51.91	49.58	1.44M
September 12, 2025	49.83	50.41	50.41	50.44	49.35	619,300
September 11, 2025	49.82	50.05	50.05	50.89	49.39	855,943
September 10, 2025	48.76	49.74	49.74	50.17	48.12	1.01M
September 09, 2025	49.27	48.76	48.76	50.58	48.71	1.25M
September 08, 2025	48	49.69	49.69	49.77	47.28	1.02M
September 05, 2025	47.37	48.24	48.24	48.64	47.37	752,903
September 04, 2025	48.16	47.37	47.37	48.25	46.1	979,619
September 03, 2025	47.44	48.22	48.22	48.57	46.31	960,360
September 02, 2025	48.4	47.62	47.62	48.44	47.54	990,800
August 29, 2025	47.81	48.71	48.71	48.85	47.66	832,700
August 28, 2025	48.68	47.67	47.67	49.4	47.34	2.17M
August 27, 2025	49.02	48.56	48.56	49.91	47.95	1.32M
August 26, 2025	48	48.66	48.66	48.73	47.24	1.42M
August 25, 2025	46.15	48.22	48.22	48.34	45.6	1.56M
August 22, 2025	44.69	46.29	46.29	47.71	44.66	1.28M
August 21, 2025	44.87	44.32	44.32	45.01	43.94	584,200
August 20, 2025	45.61	45.05	45.05	45.82	44.54	618,015
August 19, 2025	46.48	45.9	45.9	47.32	45.83	724,700
August 18, 2025	47.07	45.87	45.87	47.15	45.8	877,622
August 15, 2025	47.8	47.57	47.57	48.55	47.22	1.27M
August 14, 2025	47.23	47.6	47.6	47.89	46.32	561,263
August 13, 2025	46.06	47.54	47.54	47.74	45.61	1.17M
August 12, 2025	44.56	46.12	46.12	46.26	43.42	1.42M
August 11, 2025	43.54	44.14	44.23	44.41	42.51	1.18M
August 08, 2025	44.2	43.32	43.32	44.2	42.8	861,326
August 07, 2025	43.25	44	44	44.89	42.72	1.19M
August 06, 2025	40.16	40.52	40.52	41.05	39.35	1.73M
August 05, 2025	39.9	40.17	40.17	40.99	39.57	1.32M
August 04, 2025	41.79	40.08	40.08	42	39.66	1.08M
August 01, 2025	42.32	41.79	41.79	42.83	41.39	607,970
July 31, 2025	42.67	42.41	42.41	43.49	42.31	551,300
July 30, 2025	42.68	43.43	43.43	43.48	42.41	839,866
July 29, 2025	43.17	42.21	42.21	43.18	41.7	725,387
July 28, 2025	44.12	43.06	43.06	44.12	42.58	813,061
July 25, 2025	43.28	43.94	43.94	44.06	42.81	459,327
July 24, 2025	45.16	43.14	43.14	45.16	43.13	907,004
July 23, 2025	45.91	45.53	45.53	46.31	45.25	837,933
July 22, 2025	44.38	45.35	45.35	45.7	44.27	844,723
July 21, 2025	45.54	44.74	44.74	45.72	44.47	998,944
July 18, 2025	44.47	45.06	45.06	45.1	43.4	1.13M
July 17, 2025	44.3	44.06	44.06	44.7	43.57	615,600
July 16, 2025	44.53	44.07	44.07	44.82	43.43	746,931
July 15, 2025	47	44.03	44.03	47	43.57	1.8M
July 14, 2025	47.06	46.9	46.9	47.56	46.5	607,743
July 11, 2025	47.87	47.02	47.02	48.28	46.84	742,500
July 10, 2025	47.59	48.02	48.02	48.53	47.41	681,748
July 09, 2025	48.36	47.93	47.93	48.66	47.42	1.1M
July 08, 2025	47.57	48.31	48.31	48.36	46.9	981,900

Papa John's International, Inc. (PZZA) NASDAQ