Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	52.04	52.91	51.54	51.69	905,795	-0.30(-0.57%)
May 15, 2024	52.82	53.13	51.90	51.99	1,213,361	-0.10(-0.19%)
May 14, 2024	52.56	52.97	51.59	52.09	1,228,271	+0.28(+0.54%)
May 13, 2024	53.11	53.29	51.36	51.81	1,684,027	-1.04(-1.97%)
May 10, 2024	53.01	54.26	51.89	52.85	1,745,436	+0.10(+0.19%)
May 09, 2024	55.21	55.21	51.61	52.75	3,915,231	-3.88(-6.84%)
May 08, 2024	57.07	57.76	56.53	56.63	1,665,076	-0.79(-1.38%)
May 07, 2024	57.84	58.40	57.18	57.42	1,152,484	-0.38(-0.65%)
May 06, 2024	58.62	59.51	57.73	57.80	913,249	-0.66(-1.14%)
May 03, 2024	60.19	60.78	58.43	58.46	778,274	-0.75(-1.27%)
May 02, 2024	60.77	60.91	59.15	59.21	836,642	-1.20(-1.99%)
May 01, 2024	60.88	61.31	59.71	60.41	731,568	-0.73(-1.20%)
Apr 30, 2024	61.39	62.35	60.61	61.15	674,614	-0.95(-1.53%)
Apr 29, 2024	63.29	63.49	62.00	62.10	503,947	-0.45(-0.71%)
Apr 26, 2024	62.27	63.58	62.01	62.54	556,866	+0.19(+0.30%)
Apr 25, 2024	63.41	63.52	62.10	62.36	563,819	-1.49(-2.33%)
Apr 24, 2024	63.08	64.10	62.99	63.84	544,780	+0.15(+0.23%)
Apr 23, 2024	62.83	63.82	62.61	63.69	686,179	+1.03(+1.65%)
Apr 22, 2024	63.01	63.36	62.18	62.66	664,642	+0.71(+1.15%)
Apr 19, 2024	60.57	62.08	60.25	61.95	914,707	+1.14(+1.87%)
Apr 18, 2024	60.22	60.82	59.71	60.81	834,645	+0.40(+0.66%)
Apr 17, 2024	61.83	61.93	60.40	60.41	603,803	-0.78(-1.28%)
Apr 16, 2024	61.08	61.64	60.51	61.20	576,525	-0.16(-0.26%)
Apr 15, 2024	61.08	61.88	60.69	61.35	713,038	+0.12(+0.19%)
Apr 12, 2024	62.33	62.37	60.97	61.24	914,364	-1.07(-1.72%)
Apr 11, 2024	62.67	63.18	61.69	62.31	702,817	-0.36(-0.57%)
Apr 10, 2024	63.12	63.24	61.69	62.66	936,148	-1.06(-1.66%)
Apr 09, 2024	63.03	63.98	63.03	63.72	791,169	+0.31(+0.48%)
Apr 08, 2024	63.31	63.57	62.55	63.42	835,916	+0.24(+0.38%)
Apr 05, 2024	63.56	63.88	62.43	63.18	888,930	-0.63(-0.99%)
Apr 04, 2024	65.62	65.83	63.62	63.81	864,725	-1.06(-1.63%)
Apr 03, 2024	65.88	66.22	64.49	64.87	1,236,439	-1.72(-2.59%)
Apr 02, 2024	66.78	67.75	65.14	66.60	1,255,858	-0.79(-1.18%)
Apr 01, 2024	66.47	68.05	66.13	67.39	1,144,019	+1.38(+2.09%)
Mar 28, 2024	66.05	66.84	65.63	66.01	1,069,586	+0.34(+0.51%)
Mar 27, 2024	65.15	65.72	64.49	65.68	1,350,046	+0.84(+1.30%)
Mar 26, 2024	66.39	66.39	64.48	64.83	961,132	-0.90(-1.37%)
Mar 25, 2024	65.58	66.76	65.14	65.73	869,250	+0.57(+0.88%)
Mar 22, 2024	66.86	67.16	64.75	65.16	2,057,657	-2.49(-3.68%)
Mar 21, 2024	70.17	71.08	65.86	67.65	1,749,126	-3.47(-4.88%)
Mar 20, 2024	70.96	71.59	70.28	71.12	429,934	-0.14(-0.19%)
Mar 19, 2024	70.82	71.31	69.30	71.26	511,191	+0.14(+0.20%)
Mar 18, 2024	68.80	71.44	68.26	71.12	669,453	+2.12(+3.07%)
Mar 15, 2024	68.07	69.09	68.05	69.00	782,856	+0.56(+0.81%)
Mar 14, 2024	69.97	70.55	68.24	68.44	499,348	-1.82(-2.60%)
Mar 13, 2024	71.79	72.24	70.00	70.26	585,029	-1.59(-2.21%)
Mar 12, 2024	69.95	72.12	69.85	71.85	435,404	+1.64(+2.33%)
Mar 11, 2024	69.37	70.52	69.16	70.22	417,852	+0.71(+1.03%)
Mar 08, 2024	69.77	70.48	69.18	69.50	418,757	+0.07(+0.10%)
Mar 07, 2024	70.62	70.85	69.11	69.43	546,540	-1.15(-1.63%)
Mar 06, 2024	70.18	71.36	69.14	70.58	583,699	+0.50(+0.71%)
Mar 05, 2024	70.30	70.77	69.63	70.09	541,644	-0.63(-0.90%)
Mar 04, 2024	69.60	71.33	69.30	70.72	743,930	+1.36(+1.96%)
Mar 01, 2024	71.32	72.14	67.58	69.36	1,626,050	-1.89(-2.66%)
Feb 29, 2024	73.35	76.23	70.81	71.26	2,445,060	+1.72(+2.48%)
Feb 28, 2024	70.44	71.80	69.24	69.53	1,372,628	-2.46(-3.41%)
Feb 27, 2024	71.67	72.32	70.78	71.99	760,572	+1.11(+1.57%)
Feb 26, 2024	72.45	72.65	70.84	70.88	888,970	-0.30(-0.42%)
Feb 23, 2024	70.96	72.07	70.83	71.18	597,482	+0.20(+0.28%)
Feb 22, 2024	70.80	72.35	70.70	70.98	442,402	+0.08(+0.11%)
Feb 21, 2024	70.37	71.08	69.98	70.90	561,266	+0.18(+0.25%)
Feb 20, 2024	71.89	72.56	70.22	70.72	695,022	-1.67(-2.30%)
Feb 16, 2024	72.06	73.28	71.26	72.39	556,622	-0.15(-0.21%)
Feb 15, 2024	71.92	73.57	71.91	72.53	654,504	+1.11(+1.55%)
Feb 14, 2024	71.90	71.90	70.16	71.42	614,853	+0.45(+0.63%)
Feb 13, 2024	71.36	72.40	70.16	70.98	730,077	-2.14(-2.93%)
Feb 12, 2024	72.08	74.14	71.99	73.12	564,084	+1.27(+1.77%)
Feb 09, 2024	72.78	73.56	71.73	71.85	600,809	-0.70(-0.97%)
Feb 08, 2024	72.79	74.22	72.29	72.55	677,083	-0.03(-0.04%)
Feb 07, 2024	73.12	73.44	72.09	72.58	400,902	-0.41(-0.57%)
Feb 06, 2024	70.36	73.45	69.78	73.00	725,121	+2.07(+2.92%)
Feb 05, 2024	72.10	72.40	69.71	70.93	858,456	-2.02(-2.77%)
Feb 02, 2024	73.55	73.58	71.52	72.95	828,448	-1.62(-2.17%)
Feb 01, 2024	73.02	74.86	72.04	74.56	449,945	+2.19(+3.02%)
Jan 31, 2024	74.73	74.78	72.17	72.38	661,145	-2.40(-3.21%)
Jan 30, 2024	74.74	75.35	73.73	74.78	418,717	-0.78(-1.03%)
Jan 29, 2024	74.17	75.65	73.10	75.56	933,407	+0.27(+0.35%)
Jan 26, 2024	77.02	77.11	75.26	75.29	519,195	-1.29(-1.68%)
Jan 25, 2024	76.52	77.11	75.58	76.58	488,578	+0.77(+1.01%)
Jan 24, 2024	77.49	77.49	75.02	75.81	437,760	-0.82(-1.07%)
Jan 23, 2024	76.57	77.24	75.33	76.63	517,804	+0.86(+1.13%)
Jan 22, 2024	73.87	76.46	73.87	75.78	675,249	+1.93(+2.61%)
Jan 19, 2024	74.51	74.71	73.09	73.84	472,213	-0.33(-0.44%)
Jan 18, 2024	73.87	74.85	73.28	74.17	709,458	+0.64(+0.87%)
Jan 17, 2024	70.59	73.57	70.54	73.53	797,664	+1.62(+2.25%)
Jan 16, 2024	70.78	73.01	70.16	71.91	742,561	+1.10(+1.56%)
Jan 12, 2024	71.90	71.90	69.81	70.81	584,934	-0.32(-0.44%)
Jan 11, 2024	70.82	71.52	69.47	71.13	630,873	+0.44(+0.63%)
Jan 10, 2024	71.70	72.20	69.72	70.68	679,597	-1.31(-1.82%)
Jan 09, 2024	68.78	73.02	68.48	71.99	1,516,298	+2.35(+3.38%)
Jan 08, 2024	68.46	71.03	68.08	69.64	1,228,548	+1.27(+1.85%)
Jan 05, 2024	70.11	70.58	68.07	68.37	1,050,201	-2.86(-4.02%)
Jan 04, 2024	71.58	72.56	68.45	71.23	1,117,187	-1.23(-1.70%)
Jan 03, 2024	74.56	74.56	72.29	72.47	667,124	-2.26(-3.02%)
Jan 02, 2024	74.94	75.39	73.83	74.72	698,196	-0.36(-0.49%)
Dec 29, 2023	75.52	76.38	74.48	75.09	342,807	-0.54(-0.72%)
Dec 28, 2023	76.09	76.44	75.56	75.63	377,184	-1.11(-1.45%)
Dec 27, 2023	75.83	77.18	74.91	76.74	493,214	+1.19(+1.58%)
Dec 26, 2023	74.23	75.96	73.84	75.55	427,016	+1.29(+1.74%)
Dec 22, 2023	72.42	74.52	71.66	74.26	429,601	+1.92(+2.66%)
Dec 21, 2023	72.23	73.00	71.32	72.34	372,178	+0.88(+1.23%)
Dec 20, 2023	71.94	73.01	71.14	71.46	366,211	-0.65(-0.90%)
Dec 19, 2023	72.64	73.18	71.73	72.11	427,719	+0.44(+0.62%)
Dec 18, 2023	72.68	72.68	71.21	71.67	513,624	-0.97(-1.33%)
Dec 15, 2023	74.47	74.71	72.02	72.63	886,398	-1.73(-2.33%)
Dec 14, 2023	73.59	74.87	73.00	74.37	659,311	+1.77(+2.44%)
Dec 13, 2023	70.32	73.17	69.29	72.59	732,913	+2.03(+2.88%)
Dec 12, 2023	70.14	70.60	69.15	70.56	430,906	+0.62(+0.89%)
Dec 11, 2023	69.41	70.49	69.09	69.94	570,918	+0.86(+1.24%)
Dec 08, 2023	69.79	70.18	68.93	69.09	462,150	-0.89(-1.27%)
Dec 07, 2023	69.06	70.14	68.68	69.97	460,839	+0.96(+1.38%)
Dec 06, 2023	68.58	69.30	67.67	69.02	736,087	+0.96(+1.40%)
Dec 05, 2023	68.17	68.91	67.36	68.06	635,117	-0.61(-0.89%)
Dec 04, 2023	66.66	70.42	66.66	68.67	1,057,637	+2.03(+3.04%)
Dec 01, 2023	64.14	66.77	63.11	66.64	503,542	+2.38(+3.71%)
Nov 30, 2023	64.39	64.54	63.35	64.26	485,204	-0.28(-0.43%)
Nov 29, 2023	65.50	66.66	64.36	64.54	412,823	-0.55(-0.85%)
Nov 28, 2023	65.66	65.82	64.62	65.09	417,454	-0.67(-1.02%)
Nov 27, 2023	66.28	67.24	65.44	65.76	634,172	-0.67(-1.01%)
Nov 24, 2023	65.67	66.57	65.38	66.43	250,274	+0.52(+0.79%)
Nov 22, 2023	65.15	66.60	65.15	65.91	326,295	+0.98(+1.50%)
Nov 21, 2023	66.08	66.08	64.91	64.93	349,724	-1.25(-1.89%)
Nov 20, 2023	65.21	66.23	64.91	66.18	369,331	+0.86(+1.31%)
Nov 17, 2023	66.52	67.06	65.29	65.32	491,588	-0.88(-1.32%)
Nov 16, 2023	67.48	68.02	65.67	66.20	505,897	-1.74(-2.57%)
Nov 15, 2023	65.93	68.47	65.93	67.94	618,689	+2.33(+3.56%)
Nov 14, 2023	63.82	65.78	63.82	65.61	1,095,856	+2.61(+4.14%)
Nov 13, 2023	63.48	63.67	62.44	63.00	409,283	-0.48(-0.76%)
Nov 10, 2023	63.51	63.65	62.48	63.48	747,946	+0.17(+0.26%)
Nov 09, 2023	65.37	65.38	62.54	63.32	668,260	-1.84(-2.82%)
Nov 08, 2023	66.33	66.45	63.95	65.15	518,001	-0.99(-1.49%)
Nov 07, 2023	66.93	67.55	65.82	66.14	665,063	-0.51(-0.76%)
Nov 06, 2023	66.86	67.07	65.38	66.65	859,407	+0.15(+0.22%)
Nov 03, 2023	61.82	66.63	61.38	66.50	1,364,661	+4.93(+8.01%)
Nov 02, 2023	66.37	66.37	59.32	61.57	1,721,554	-2.26(-3.54%)
Nov 01, 2023	63.77	63.95	61.57	63.83	1,142,922	+0.24(+0.38%)
Oct 31, 2023	63.77	64.70	62.99	63.59	856,071	+0.05(+0.08%)
Oct 30, 2023	63.77	64.46	62.77	63.54	958,288	-0.22(-0.35%)
Oct 27, 2023	62.24	64.42	61.62	63.77	986,424	+2.00(+3.23%)
Oct 26, 2023	62.49	62.98	61.29	61.77	698,589	-1.13(-1.80%)
Oct 25, 2023	62.78	63.00	61.77	62.90	734,760	-0.35(-0.56%)
Oct 24, 2023	63.61	63.88	62.56	63.26	585,471	+0.41(+0.65%)
Oct 23, 2023	63.18	64.08	62.58	62.85	720,540	-0.80(-1.26%)
Oct 20, 2023	64.64	64.77	63.56	63.65	549,784	-1.26(-1.94%)
Oct 19, 2023	65.55	66.37	64.76	64.91	635,713	-0.64(-0.97%)
Oct 18, 2023	65.49	66.32	64.46	65.54	495,422	-0.28(-0.43%)
Oct 17, 2023	64.76	66.55	64.76	65.83	481,752	+0.85(+1.31%)
Oct 16, 2023	64.75	65.23	63.82	64.98	637,172	+0.87(+1.36%)
Oct 13, 2023	63.82	65.25	63.69	64.11	757,799	+0.31(+0.49%)
Oct 12, 2023	63.55	64.39	62.40	63.79	844,041	+0.10(+0.15%)
Oct 11, 2023	64.56	64.83	62.91	63.70	526,331	-0.40(-0.63%)
Oct 10, 2023	61.96	64.21	61.63	64.10	725,536	+2.45(+3.98%)
Oct 09, 2023	62.32	63.11	61.25	61.64	720,814	-1.18(-1.88%)
Oct 06, 2023	62.29	63.27	60.43	62.83	1,124,610	-0.20(-0.31%)
Oct 05, 2023	63.23	64.04	62.20	63.02	603,984	-0.62(-0.97%)
Oct 04, 2023	64.16	64.55	62.73	63.64	926,530	-0.19(-0.29%)
Oct 03, 2023	66.71	66.71	63.45	63.82	998,202	-3.18(-4.74%)
Oct 02, 2023	66.86	67.75	66.09	67.00	802,331	+0.28(+0.43%)
Sep 29, 2023	67.80	67.80	66.22	66.72	735,997	-0.22(-0.32%)
Sep 28, 2023	66.65	67.32	66.04	66.93	798,706	+0.16(+0.23%)
Sep 27, 2023	66.09	67.16	66.09	66.78	721,117	+0.77(+1.17%)
Sep 26, 2023	67.31	67.82	65.92	66.00	804,246	-1.76(-2.60%)
Sep 25, 2023	69.60	68.55	67.49	67.77	988,427	-2.34(-3.33%)
Sep 22, 2023	70.97	71.48	70.06	70.10	843,651	-0.80(-1.13%)
Sep 21, 2023	72.79	72.94	70.61	70.90	796,907	-2.14(-2.93%)
Sep 20, 2023	73.23	73.95	72.90	73.05	707,713	+0.34(+0.47%)
Sep 19, 2023	73.81	74.48	72.66	72.70	651,044	-1.25(-1.69%)
Sep 18, 2023	74.83	74.84	72.80	73.96	930,419	-1.22(-1.63%)
Sep 15, 2023	76.58	77.01	74.68	75.18	7,045,250	-1.20(-1.57%)
Sep 14, 2023	75.97	76.92	75.40	76.38	1,320,445	+0.60(+0.79%)
Sep 13, 2023	75.32	76.50	75.09	75.78	1,197,371	+0.74(+0.99%)
Sep 12, 2023	74.98	75.13	73.35	75.04	905,123	-0.24(-0.32%)
Sep 11, 2023	75.40	75.94	74.88	75.29	1,155,664	+0.38(+0.51%)
Sep 08, 2023	75.65	76.06	74.15	74.90	821,868	-0.66(-0.87%)
Sep 07, 2023	73.26	75.58	72.65	75.56	642,097	+2.29(+3.12%)
Sep 06, 2023	74.56	74.92	73.12	73.27	453,926	-1.62(-2.17%)
Sep 05, 2023	75.63	77.66	74.86	74.89	950,754	-0.56(-0.74%)
Sep 01, 2023	76.38	77.14	75.11	75.45	840,501	+1.42(+1.92%)
Aug 31, 2023	75.71	76.25	73.88	74.03	935,579	-1.67(-2.21%)
Aug 30, 2023	74.57	75.92	74.36	75.71	427,293	+1.11(+1.48%)
Aug 29, 2023	74.72	75.24	73.80	74.60	426,276	-0.14(-0.18%)
Aug 28, 2023	74.86	76.18	74.10	74.74	591,505	+0.14(+0.18%)
Aug 25, 2023	75.73	76.14	73.06	74.60	897,137	-0.79(-1.05%)
Aug 24, 2023	73.67	75.96	73.43	75.39	717,110	+1.40(+1.89%)
Aug 23, 2023	74.34	74.82	73.91	73.99	445,840	-0.03(-0.04%)
Aug 22, 2023	73.85	74.54	72.89	74.02	591,351	+0.05(+0.07%)
Aug 21, 2023	74.55	75.14	73.72	73.98	724,795	-0.58(-0.77%)
Aug 18, 2023	74.86	75.91	74.26	74.55	626,918	-0.77(-1.03%)
Aug 17, 2023	77.99	78.42	75.27	75.32	599,825	-2.43(-3.12%)
Aug 16, 2023	77.12	78.58	77.12	77.75	542,108	+0.21(+0.26%)
Aug 15, 2023	79.38	80.11	77.38	77.54	547,167	-2.36(-2.95%)
Aug 14, 2023	80.23	81.24	79.25	79.90	723,036	-0.39(-0.49%)
Aug 11, 2023	80.02	81.01	79.55	80.29	495,025	+0.14(+0.17%)
Aug 10, 2023	79.50	81.22	79.47	80.16	710,248	+1.02(+1.29%)
Aug 09, 2023	79.99	80.12	78.69	79.14	369,592	-0.38(-0.48%)
Aug 08, 2023	81.10	81.10	77.84	79.51	722,663	-1.95(-2.40%)
Aug 07, 2023	79.26	82.35	78.80	81.47	972,219	+2.58(+3.27%)
Aug 04, 2023	80.54	80.54	78.34	78.89	1,177,964	-1.16(-1.45%)
Aug 03, 2023	76.83	80.46	74.54	80.05	1,696,350	+0.66(+0.83%)
Aug 02, 2023	78.15	80.32	77.93	79.39	681,221	+0.31(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Papa John's Intl (NQ: PZZA )

Historical Prices

Sections

Services

Log In Using Your Account

Papa John's Intl (NQ: PZZA )

Historical Prices

Sections

Services