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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.95	42.36	42.36	42.99	41.88	525,428
December 03, 2025	42.08	42.87	42.87	43.83	42.01	864,915
December 02, 2025	41.48	42.14	42.14	42.67	41	665,334
December 01, 2025	41.5	41.59	41.59	41.96	41	550,402
November 28, 2025	42.03	42.07	42.07	42.26	41.78	274,700
November 26, 2025	40.71	41.86	41.86	42.68	40.71	777,394
November 25, 2025	40.65	41.2	41.2	41.78	40.65	705,213
November 24, 2025	40.28	40.47	40.47	41.07	39.9	780,900
November 21, 2025	38.44	40.25	40.25	41.09	38.4	910,758
November 20, 2025	39.8	38.55	38.55	40.4	38.43	1.18M
November 19, 2025	41.16	39.35	39.35	41.3	38.77	1.13M
November 18, 2025	39.88	41.03	41.03	41.09	39.78	901,647
November 17, 2025	40.58	40.22	40.22	40.85	39.25	952,051
November 14, 2025	40.01	41.1	41.1	44.44	40.01	1.87M
November 13, 2025	40.88	40.71	40.71	41.3	40.24	1.21M
November 12, 2025	42.36	40.76	40.76	42.8	40.52	1.59M
November 11, 2025	42.39	42.25	42.25	42.79	40.17	2.14M
November 10, 2025	41.15	43.97	43.97	48.83	40.05	11.21M
November 07, 2025	41.51	41.08	41.08	42.87	39.45	2.41M
November 06, 2025	40	42.82	42.82	43.73	39.71	3.12M
November 05, 2025	43.27	41.26	41.26	44.6	41.21	2.83M
November 04, 2025	47.26	43.47	43.47	52.02	38.25	12.26M
November 03, 2025	50.6	48.29	48.29	50.76	47.91	1.68M
October 31, 2025	51.23	50.81	50.81	51.5	49.08	1.12M
October 30, 2025	51.14	51.26	51.26	51.68	50.79	794,176
October 29, 2025	51.76	52.46	52.46	53.14	50.65	849,900
October 28, 2025	51.15	51.92	51.92	52.37	50.15	1.04M
October 27, 2025	55.01	51.59	51.59	55.05	51.31	1.27M
October 24, 2025	53.09	55.31	55.31	55.74	52.92	1.95M
October 23, 2025	52.94	52.92	52.92	53.37	51.83	956,159
October 22, 2025	52.8	52.88	52.88	53.46	52.14	1.23M
October 21, 2025	53	52.66	52.66	53.42	52.23	842,845
October 20, 2025	52.42	53.33	53.33	53.64	52.1	897,546
October 17, 2025	53	52.01	52.01	53.7	51.98	1.19M
October 16, 2025	52.79	53.03	53.03	53.48	52.01	1.44M
October 15, 2025	54	53.25	53.25	54.95	51.72	5.06M
October 14, 2025	45.81	48.68	48.68	49.76	45.44	3.96M
October 13, 2025	42.26	45.62	45.62	50.95	41.99	8.38M
October 10, 2025	42.47	41.59	41.59	43.35	41.51	909,276
October 09, 2025	43	42.33	42.33	43.24	42.06	839,741
October 08, 2025	44.65	43.23	43.23	44.77	43.11	878,052
October 07, 2025	46.54	44.54	44.54	46.88	44.48	750,686
October 06, 2025	45.66	46.57	46.57	46.67	44.84	1.07M
October 03, 2025	47.92	47.34	47.34	48.25	46.88	670,732
October 02, 2025	48.21	47.92	47.92	48.45	47.52	563,753
October 01, 2025	48.17	48.24	48.24	49.01	47.4	638,149
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

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