Papa John's International... (PZZA)
NASDAQ: PZZA
· Real-Time Price · USD
46.01
0.14 (0.31%)
At close: Aug 19, 2025, 11:35 AM
PZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 47.07 | 47.15 | 45.80 | 45.87 | 45.87 | -3.57% | 877,325 |
| Aug 15, 2025 | 47.80 | 48.55 | 47.22 | 47.57 | 47.11 | -0.06% | 1,270,061 |
| Aug 14, 2025 | 47.23 | 47.89 | 46.32 | 47.60 | 47.14 | 0.13% | 561,263 |
| Aug 13, 2025 | 46.06 | 47.74 | 45.61 | 47.54 | 47.08 | 3.08% | 1,174,513 |
| Aug 12, 2025 | 44.56 | 46.26 | 43.42 | 46.12 | 45.67 | 4.49% | 1,424,169 |
| Aug 11, 2025 | 43.54 | 44.42 | 42.51 | 44.14 | 43.71 | 1.89% | 1,210,026 |
| Aug 8, 2025 | 44.20 | 44.20 | 42.80 | 43.32 | 42.90 | -1.55% | 861,326 |
| Aug 7, 2025 | 43.25 | 44.89 | 42.72 | 44.00 | 43.57 | 8.59% | 1,185,001 |
| Aug 6, 2025 | 40.16 | 41.05 | 39.35 | 40.52 | 40.13 | 0.87% | 1,727,400 |
| Aug 5, 2025 | 39.90 | 40.99 | 39.57 | 40.17 | 39.78 | 0.22% | 1,324,322 |
| Aug 4, 2025 | 41.79 | 42.00 | 39.66 | 40.08 | 39.69 | -4.09% | 1,075,016 |
| Aug 1, 2025 | 42.32 | 42.83 | 41.39 | 41.79 | 41.39 | -1.46% | 623,978 |
| Jul 31, 2025 | 42.67 | 43.49 | 42.31 | 42.41 | 42.00 | -2.35% | 551,300 |
| Jul 30, 2025 | 42.68 | 43.48 | 42.41 | 43.43 | 43.01 | 2.89% | 839,866 |
| Jul 29, 2025 | 43.17 | 43.18 | 41.70 | 42.21 | 41.80 | -1.97% | 725,387 |
| Jul 28, 2025 | 44.12 | 44.12 | 42.58 | 43.06 | 42.64 | -2.00% | 813,061 |
| Jul 25, 2025 | 43.28 | 44.06 | 42.81 | 43.94 | 43.52 | 1.85% | 459,327 |
| Jul 24, 2025 | 45.16 | 45.16 | 43.13 | 43.14 | 42.72 | -5.25% | 907,004 |
| Jul 23, 2025 | 45.91 | 46.31 | 45.25 | 45.53 | 45.09 | 0.40% | 837,933 |
| Jul 22, 2025 | 44.38 | 45.70 | 44.27 | 45.35 | 44.91 | 1.36% | 844,723 |