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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	48.94	47.55	47.55	49.25	46.51	1.61M
July 03, 2025	49.82	49	49	50.23	48.33	539,939
July 02, 2025	49.68	49.88	49.88	51.63	49	2.04M
July 01, 2025	48.99	49.48	49.48	51.26	48.92	885,600
June 30, 2025	48.87	48.94	48.94	49.05	48.03	934,286
June 27, 2025	48.22	48.69	48.69	48.81	47.41	1.52M
June 26, 2025	48.24	48.53	48.53	49.5	47.66	1.16M
June 25, 2025	49.04	47.85	47.85	49.38	47.61	771,821
June 24, 2025	49.03	49.04	49.04	50	48.28	998,699
June 23, 2025	49.32	49	49	49.98	48.71	1.08M
June 20, 2025	49.74	49.55	49.55	50.28	48.82	995,006
June 18, 2025	49	48.98	48.98	50.15	48.17	1.46M
June 17, 2025	49.35	49.1	49.1	50.2	48.42	1.25M
June 16, 2025	50.87	49.8	49.8	51.36	49.72	1.21M
June 13, 2025	50.03	50.42	50.42	51.4	49.76	1.08M
June 12, 2025	51.9	50.63	50.63	52.04	49.5	1.7M
June 11, 2025	48.22	51.79	51.79	55.47	45.76	6.29M
June 10, 2025	50.46	48.2	48.2	50.54	48.03	1.57M
June 09, 2025	50.25	50.53	50.53	51.06	49.63	976,114
June 06, 2025	47.88	49.91	49.91	50.38	47.31	1.22M
June 05, 2025	46.92	47.51	47.51	48.11	45.8	1.39M
June 04, 2025	46.58	47.09	47.09	48.2	46.47	643,353
June 03, 2025	46.3	46.39	46.39	46.75	45.51	835,510
June 02, 2025	44.81	46.31	46.31	46.52	44.4	1.36M
May 30, 2025	43.51	45.25	45.25	45.39	42.97	921,693
May 29, 2025	43.71	43.82	43.82	44.28	43.24	1M
May 28, 2025	44.38	43.59	43.59	44.43	43.06	1.01M
May 27, 2025	42.85	44.31	44.31	44.63	42.5	1.28M
May 23, 2025	41.26	42.25	42.25	42.32	40.87	515,801
May 22, 2025	40.75	42.53	42.53	42.79	40.5	763,300
May 21, 2025	40.36	41	41	41.27	40.03	770,609

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