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

52.60

-0.7339(-1.38%)

Updated at October 21 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255352.0152.0153.751.981.19M
October 16, 202552.7953.0353.0353.4852.011.44M
October 15, 20255453.2553.2554.9551.725.06M
October 14, 202545.8148.6848.6849.7645.443.96M
October 13, 202542.2645.6245.6250.9541.998.38M
October 10, 202542.4741.5941.5943.3541.51909,276
October 09, 20254342.3342.3343.2442.06839,741
October 08, 202544.6543.2343.2344.7743.11878,052
October 07, 202546.5444.5444.5446.8844.48750,686
October 06, 202545.6646.5746.5746.6744.841.07M
October 03, 202547.9247.3447.3448.2546.88670,732
October 02, 202548.2147.9247.9248.4547.52563,753
October 01, 202548.1748.2448.2449.0147.4638,149
September 30, 202547.4648.1548.1548.2347.06629,900
September 29, 202547.1547.9247.9247.9746.58729,800
September 26, 202546.6474747.5946.02701,700
September 25, 202546.2446.7546.7546.9145.72508,200
September 24, 202545.8346.2746.2746.6245.41487,516
September 23, 202546.2645.8345.8346.845.72933,200
September 22, 20254746.2146.2147.5145.91.5M
September 19, 202546.347.5147.5148.3145.262.02M
September 18, 202546.1145.7645.7646.4945.29920,787
September 17, 202548.6746.1346.1349.2745.881.5M
September 16, 202549.7948.6648.6650.148.151.07M
September 15, 202550.549.6249.6251.9149.581.44M
September 12, 202549.8350.4150.4150.4449.35619,300
September 11, 202549.8250.0550.0550.8949.39855,943
September 10, 202548.7649.7449.7450.1748.121.01M
September 09, 202549.2748.7648.7650.5848.711.25M
September 08, 20254849.6949.6949.7747.281.02M
September 05, 202547.3748.2448.2448.6447.37752,903
September 04, 202548.1647.3747.3748.2546.1979,619
September 03, 202547.4448.2248.2248.5746.31960,360
September 02, 202548.447.6247.6248.4447.54990,800
August 29, 202547.8148.7148.7148.8547.66832,700
August 28, 202548.6847.6747.6749.447.342.17M
August 27, 202549.0248.5648.5649.9147.951.32M
August 26, 20254848.6648.6648.7347.241.42M
August 25, 202546.1548.2248.2248.3445.61.56M
August 22, 202544.6946.2946.2947.7144.661.28M
August 21, 202544.8744.3244.3245.0143.94584,200
August 20, 202545.6145.0545.0545.8244.54618,015
August 19, 202546.4845.945.947.3245.83724,700
August 18, 202547.0745.8745.8747.1545.8877,622
August 15, 202547.847.5747.5748.5547.221.27M
August 14, 202547.2347.647.647.8946.32561,263
August 13, 202546.0647.5447.5447.7445.611.17M
August 12, 202544.5646.1246.1246.2643.421.42M
August 11, 202543.5444.1444.2344.4142.511.18M
August 08, 202544.243.3243.3244.242.8861,326
August 07, 202543.25444444.8942.721.19M
August 06, 202540.1640.5240.5241.0539.351.73M
August 05, 202539.940.1740.1740.9939.571.32M
August 04, 202541.7940.0840.084239.661.08M
August 01, 202542.3241.7941.7942.8341.39607,970
July 31, 202542.6742.4142.4143.4942.31551,300
July 30, 202542.6843.4343.4343.4842.41839,866
July 29, 202543.1742.2142.2143.1841.7725,387
July 28, 202544.1243.0643.0644.1242.58813,061
July 25, 202543.2843.9443.9444.0642.81459,327