Skip to main content

Papa John's Intl (NQ: PZZA )

66.60 +0.34 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 69.69 71.18 69.20 69.83 606,612 +0.31(+0.44%)
Oct 28, 2022 68.19 70.26 67.97 69.52 558,370 +1.40(+2.06%)
Oct 27, 2022 68.49 69.70 67.92 68.12 393,842 +0.29(+0.43%)
Oct 26, 2022 68.99 69.78 67.71 67.83 456,362 -0.49(-0.72%)
Oct 25, 2022 67.15 69.40 66.69 68.32 344,127 +1.06(+1.57%)
Oct 24, 2022 67.29 68.02 66.01 67.26 506,674 -0.47(-0.70%)
Oct 21, 2022 67.50 68.50 66.59 67.73 846,789 +0.34(+0.50%)
Oct 20, 2022 69.01 70.18 66.93 67.40 449,253 -1.48(-2.15%)
Oct 19, 2022 69.08 70.38 68.04 68.88 610,793 -1.47(-2.09%)
Oct 18, 2022 70.76 71.80 69.45 70.35 456,831 +0.89(+1.29%)
Oct 17, 2022 66.67 69.72 66.67 69.45 510,863 +3.79(+5.77%)
Oct 14, 2022 70.42 70.85 65.49 65.67 678,493 -4.28(-6.12%)
Oct 13, 2022 69.30 71.51 67.71 69.95 912,535 +2.88(+4.30%)
Oct 12, 2022 66.21 67.68 64.85 67.06 613,203 +0.96(+1.45%)
Oct 11, 2022 67.56 68.53 65.48 66.10 656,103 -1.43(-2.12%)
Oct 10, 2022 66.72 67.83 65.22 67.53 603,913 +1.50(+2.27%)
Oct 07, 2022 68.27 68.58 64.17 66.03 1,008,517 -3.01(-4.36%)
Oct 06, 2022 71.87 72.21 68.72 69.04 607,032 -2.52(-3.52%)
Oct 05, 2022 71.82 72.63 71.01 71.56 805,068 -1.09(-1.50%)
Oct 04, 2022 71.72 73.08 71.43 72.65 841,558 +2.03(+2.87%)
Oct 03, 2022 67.57 71.26 65.97 70.62 665,572 +3.31(+4.91%)
Sep 30, 2022 68.27 70.95 67.24 67.31 665,125 -1.66(-2.41%)
Sep 29, 2022 71.47 71.51 67.99 68.97 615,597 -3.23(-4.47%)
Sep 28, 2022 73.02 73.55 71.85 72.20 758,446 -0.27(-0.37%)
Sep 27, 2022 73.16 73.34 71.81 72.47 461,228 -0.02(-0.03%)
Sep 26, 2022 72.09 74.07 71.47 72.49 941,941 +0.24(+0.33%)
Sep 23, 2022 71.15 73.48 70.74 72.25 909,315 +0.99(+1.39%)
Sep 22, 2022 73.30 73.63 70.50 71.26 520,036 -2.36(-3.20%)
Sep 21, 2022 73.14 76.09 72.50 73.62 569,526 +1.08(+1.48%)
Sep 20, 2022 72.11 72.75 69.86 72.54 941,272 -1.27(-1.72%)
Sep 19, 2022 74.93 76.25 73.69 73.81 491,213 -2.14(-2.82%)
Sep 16, 2022 76.44 76.81 74.23 75.95 705,292 -1.12(-1.45%)
Sep 15, 2022 77.67 79.25 76.42 77.07 450,652 -1.00(-1.28%)
Sep 14, 2022 79.05 79.43 76.80 78.07 576,240 -0.64(-0.82%)
Sep 13, 2022 79.27 80.16 77.56 78.71 516,235 -2.48(-3.06%)
Sep 12, 2022 81.91 82.38 80.48 81.19 350,997 -0.05(-0.06%)
Sep 09, 2022 81.71 81.92 81.09 81.24 443,781 +0.45(+0.56%)
Sep 08, 2022 79.01 80.96 78.57 80.79 423,877 +1.26(+1.58%)
Sep 07, 2022 76.78 79.56 76.78 79.53 436,766 +2.76(+3.59%)
Sep 06, 2022 76.21 77.31 74.99 76.77 521,767 +0.56(+0.73%)
Sep 02, 2022 78.19 78.19 75.44 76.21 528,608 -1.12(-1.45%)
Sep 01, 2022 76.79 77.44 74.52 77.34 617,769 -0.38(-0.48%)
Aug 31, 2022 81.06 81.50 77.56 77.71 519,270 -3.34(-4.12%)
Aug 30, 2022 79.17 81.16 78.29 81.05 677,019 +2.02(+2.55%)
Aug 29, 2022 78.36 79.66 77.86 79.03 477,779 +0.16(+0.21%)
Aug 26, 2022 83.19 83.19 78.77 78.87 453,734 -3.87(-4.67%)
Aug 25, 2022 82.07 83.03 81.58 82.73 322,605 +0.32(+0.39%)
Aug 24, 2022 81.25 83.65 80.90 82.42 393,159 +0.82(+1.00%)
Aug 23, 2022 82.36 83.12 81.53 81.60 407,753 -1.01(-1.22%)
Aug 22, 2022 84.12 84.12 81.97 82.61 512,364 -2.30(-2.71%)
Aug 19, 2022 87.49 88.34 84.60 84.91 657,831 -3.66(-4.14%)
Aug 18, 2022 89.08 90.14 87.86 88.57 429,062 -0.98(-1.10%)
Aug 17, 2022 90.11 90.82 89.34 89.55 348,613 -0.35(-0.39%)
Aug 16, 2022 92.22 92.22 89.27 89.90 459,128 -2.38(-2.58%)
Aug 15, 2022 88.94 92.83 88.17 92.28 558,980 +2.97(+3.33%)
Aug 12, 2022 87.02 89.31 86.66 89.31 365,552 +2.70(+3.12%)
Aug 11, 2022 87.36 88.89 86.43 86.61 591,548 -0.32(-0.36%)
Aug 10, 2022 88.30 88.52 86.47 86.92 612,687 +0.10(+0.11%)
Aug 09, 2022 88.02 88.64 86.00 86.83 526,819 -2.42(-2.71%)
Aug 08, 2022 88.12 90.08 88.12 89.25 558,441 +1.25(+1.42%)
Aug 05, 2022 88.04 89.15 86.81 87.99 862,142 -1.86(-2.07%)
Aug 04, 2022 91.77 91.77 87.61 89.85 1,024,849 -2.76(-2.98%)
Aug 03, 2022 91.49 93.21 90.71 92.61 654,123 +1.87(+2.06%)
Aug 02, 2022 89.17 91.86 89.11 90.74 528,156 +0.53(+0.58%)
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.