Skip to main content

Papa John's Intl (NQ: PZZA )

48.73 +2.05 (+4.40%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 47.75 47.83 46.39 46.68 610,583 -1.13(-2.36%)
Jun 13, 2024 48.25 48.38 46.76 47.81 615,085 -0.39(-0.81%)
Jun 12, 2024 48.19 48.47 47.57 48.20 910,103 +0.67(+1.41%)
Jun 11, 2024 46.90 47.73 46.49 47.53 1,158,827 +0.60(+1.28%)
Jun 10, 2024 46.72 47.11 46.29 46.93 1,039,584 -0.07(-0.15%)
Jun 07, 2024 47.00 47.84 46.52 47.00 650,868 -0.17(-0.36%)
Jun 06, 2024 46.55 47.38 46.29 47.17 857,820 +0.42(+0.90%)
Jun 05, 2024 48.01 48.06 46.51 46.75 801,551 -1.20(-2.50%)
Jun 04, 2024 48.08 48.35 47.54 47.95 852,866 -0.29(-0.60%)
Jun 03, 2024 46.22 48.67 46.22 48.24 1,414,077 +1.78(+3.83%)
May 31, 2024 46.56 46.88 46.20 46.46 934,130 -0.09(-0.19%)
May 30, 2024 47.94 48.02 46.25 46.55 769,001 -1.14(-2.39%)
May 29, 2024 46.78 48.20 46.50 47.69 974,111 +0.51(+1.08%)
May 28, 2024 47.65 48.74 47.03 47.18 1,353,916 -0.44(-0.92%)
May 24, 2024 47.52 47.98 47.05 47.62 1,418,655 +0.33(+0.70%)
May 23, 2024 49.11 49.13 46.81 47.29 2,066,709 -1.70(-3.47%)
May 22, 2024 49.03 49.35 48.67 48.99 886,809 -0.09(-0.18%)
May 21, 2024 49.48 50.13 48.87 49.08 1,296,832 -0.37(-0.75%)
May 20, 2024 50.94 51.24 48.99 49.45 2,812,491 -1.65(-3.23%)
May 17, 2024 51.96 51.96 50.77 51.10 1,104,466 -0.59(-1.14%)
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%)
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.