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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.98	31.59	31.59	32.62	31.45	1.1M
February 19, 2026	32.88	32.58	32.58	32.88	32.18	625,618
February 18, 2026	31.6	32.83	32.83	33.68	31.27	1.62M
February 17, 2026	31.75	31.33	31.33	31.94	30.2	1.74M
February 13, 2026	31.88	31.79	31.79	32.57	31.62	1.3M
February 12, 2026	34	32.02	32.02	34.35	31.69	2.05M
February 11, 2026	34.57	34.01	34.01	34.6	33.79	683,496
February 10, 2026	35.04	34.82	34.82	35.22	34.3	790,500
February 09, 2026	34.43	34.84	34.84	34.89	33.79	651,726
February 06, 2026	34.51	34.68	34.68	35.28	34.24	1.33M
February 05, 2026	34.58	34.23	34.23	34.96	33.8	1.21M
February 04, 2026	34.29	34.31	34.31	34.7	33.58	1.01M
February 03, 2026	33.89	33.95	33.95	34.23	33.33	1.08M
February 02, 2026	35.23	33.89	33.89	35.24	33.3	1.54M
January 30, 2026	35.72	35.17	35.17	35.99	34.74	1.19M
January 29, 2026	35.77	35.88	35.88	36.33	35.42	813,600
January 28, 2026	36.96	35.71	35.71	37.18	35.63	846,924
January 27, 2026	36.22	36.28	36.28	36.89	36.03	710,450
January 26, 2026	37.06	36.38	36.38	37.21	36.18	1.29M
January 23, 2026	37.32	36.9	36.9	37.85	36.81	674,376
January 22, 2026	38	37.57	37.57	38.54	37.46	564,209
January 21, 2026	38.44	37.74	37.74	38.79	36.92	798,418
January 20, 2026	36.15	38.06	38.06	39.83	35.5	2.42M
January 16, 2026	37.69	36.17	36.17	37.69	35.95	1.12M
January 15, 2026	37.43	37.91	37.91	38.48	36.92	666,459
January 14, 2026	37.17	37.58	37.58	37.71	36.79	724,453
January 13, 2026	38.21	37.52	37.52	38.35	37.28	895,646
January 12, 2026	37.46	38.12	38.12	38.94	37	1.18M
January 09, 2026	37.68	37.29	37.29	37.68	36.37	1.09M
January 08, 2026	37.4	37.78	37.78	38.34	37.12	1.03M
January 07, 2026	39.45	37.55	37.55	39.49	37.45	1.08M
January 06, 2026	39.68	39.49	39.49	40.5	39.3	623,100
January 05, 2026	40.03	39.87	39.87	40.46	39.47	750,515
January 02, 2026	38.79	40.3	40.3	40.64	38.63	864,335
December 31, 2025	38.75	38.49	38.49	38.8	38.1	817,487
December 30, 2025	39.27	39	39	39.75	38.77	503,931
December 29, 2025	39.01	39.32	39.32	39.63	38.71	807,742
December 26, 2025	39	39.3	39.3	39.5	38.89	566,213
December 24, 2025	39.06	39.28	39.28	39.46	38.95	269,448
December 23, 2025	40.22	38.98	38.98	40.31	38.89	645,478
December 22, 2025	40.9	40.22	40.22	41.16	39.94	745,528
December 19, 2025	40.7	40.86	40.86	40.98	40.26	760,562
December 18, 2025	41.33	40.77	40.77	42.12	40.66	796,521
December 17, 2025	41.09	40.97	40.97	42.52	40.92	715,201
December 16, 2025	41.31	40.91	40.91	41.54	40.5	745,800
December 15, 2025	42.23	41.56	41.56	42.23	41.11	808,600
December 12, 2025	42.25	41.41	41.43	42.46	41.37	522,684
December 11, 2025	41.76	41.97	41.97	42.77	41.53	380,821
December 10, 2025	40.53	41.54	41.54	41.96	40.53	698,981
December 09, 2025	41.25	40.96	40.96	41.34	40.55	407,400
December 08, 2025	41.83	41.15	41.15	41.88	40.57	585,007
December 05, 2025	42.18	41.16	41.16	42.23	41.1	504,752
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

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