Skip to main content

Papa John's Intl (NQ: PZZA )

52.25 -0.31 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 68.74 70.21 68.26 68.88 614,998 +0.30(+0.44%)
Oct 28, 2022 67.26 69.30 67.05 68.57 566,089 +1.38(+2.06%)
Oct 27, 2022 67.56 68.75 66.99 67.19 399,286 +0.28(+0.43%)
Oct 26, 2022 68.05 68.83 66.78 66.91 462,671 -0.48(-0.72%)
Oct 25, 2022 66.23 68.45 65.78 67.39 348,885 +1.04(+1.57%)
Oct 24, 2022 66.37 67.09 65.11 66.35 513,678 -0.46(-0.70%)
Oct 21, 2022 66.58 67.57 65.68 66.81 858,495 +0.33(+0.50%)
Oct 20, 2022 68.07 69.22 66.01 66.48 455,464 -1.46(-2.15%)
Oct 19, 2022 68.14 69.42 67.11 67.94 619,237 -1.45(-2.09%)
Oct 18, 2022 69.80 70.82 68.51 69.39 463,147 +0.88(+1.29%)
Oct 17, 2022 65.76 68.77 65.76 68.51 517,926 +3.74(+5.77%)
Oct 14, 2022 69.46 69.88 64.60 64.77 687,872 -4.22(-6.12%)
Oct 13, 2022 68.36 70.54 66.79 68.99 925,151 +2.84(+4.30%)
Oct 12, 2022 65.30 66.75 63.97 66.15 621,680 +0.95(+1.45%)
Oct 11, 2022 66.64 67.59 64.59 65.20 665,173 -1.41(-2.12%)
Oct 10, 2022 65.81 66.91 64.33 66.61 612,261 +1.48(+2.27%)
Oct 07, 2022 67.34 67.64 63.29 65.13 1,022,459 -2.97(-4.36%)
Oct 06, 2022 70.89 71.23 67.78 68.10 615,424 -2.48(-3.52%)
Oct 05, 2022 70.84 71.64 70.04 70.58 816,198 -1.07(-1.50%)
Oct 04, 2022 70.75 72.09 70.46 71.66 853,192 +2.00(+2.87%)
Oct 03, 2022 66.65 70.29 65.08 69.66 674,773 +3.26(+4.91%)
Sep 30, 2022 67.34 69.98 66.33 66.39 674,320 -1.64(-2.41%)
Sep 29, 2022 70.50 70.54 67.07 68.03 624,107 -3.19(-4.47%)
Sep 28, 2022 72.03 72.55 70.87 71.22 768,931 -0.27(-0.37%)
Sep 27, 2022 72.16 72.34 70.83 71.49 467,604 -0.02(-0.03%)
Sep 26, 2022 71.11 73.06 70.50 71.50 954,963 +0.24(+0.33%)
Sep 23, 2022 70.18 72.48 69.77 71.27 921,886 +0.98(+1.39%)
Sep 22, 2022 72.30 72.62 69.54 70.29 527,225 -2.32(-3.20%)
Sep 21, 2022 72.14 75.05 71.51 72.61 577,399 +1.06(+1.48%)
Sep 20, 2022 71.13 71.76 68.91 71.55 954,285 -1.25(-1.72%)
Sep 19, 2022 73.90 75.21 72.69 72.80 498,003 -2.11(-2.82%)
Sep 16, 2022 75.40 75.76 73.22 74.92 715,042 -1.10(-1.45%)
Sep 15, 2022 76.61 78.17 75.37 76.02 456,882 -0.99(-1.28%)
Sep 14, 2022 77.97 78.34 75.75 77.00 584,206 -0.64(-0.82%)
Sep 13, 2022 78.19 79.06 76.50 77.64 523,372 -2.45(-3.06%)
Sep 12, 2022 80.79 81.25 79.38 80.09 355,849 -0.05(-0.06%)
Sep 09, 2022 80.60 80.81 79.98 80.13 449,916 +0.45(+0.56%)
Sep 08, 2022 77.93 79.85 77.50 79.69 429,737 +1.24(+1.58%)
Sep 07, 2022 75.73 78.47 75.73 78.45 442,804 +2.72(+3.59%)
Sep 06, 2022 75.17 76.26 73.97 75.72 528,980 +0.55(+0.73%)
Sep 02, 2022 77.12 77.12 74.41 75.17 535,916 -1.11(-1.45%)
Sep 01, 2022 75.74 76.38 73.50 76.28 626,309 -0.37(-0.48%)
Aug 31, 2022 79.95 80.39 76.50 76.65 526,449 -3.29(-4.12%)
Aug 30, 2022 78.09 80.05 77.22 79.94 686,378 +1.99(+2.55%)
Aug 29, 2022 77.29 78.57 76.80 77.95 484,384 +0.16(+0.21%)
Aug 26, 2022 82.06 82.06 77.70 77.79 460,006 -3.81(-4.67%)
Aug 25, 2022 80.95 81.90 80.47 81.60 327,064 +0.31(+0.39%)
Aug 24, 2022 80.14 82.51 79.79 81.29 398,594 +0.81(+1.00%)
Aug 23, 2022 81.23 81.98 80.42 80.49 413,390 -1.00(-1.22%)
Aug 22, 2022 82.97 82.97 80.86 81.48 519,447 -2.27(-2.71%)
Aug 19, 2022 86.30 87.13 83.44 83.75 666,925 -3.61(-4.14%)
Aug 18, 2022 87.86 88.91 86.66 87.36 434,993 -0.97(-1.10%)
Aug 17, 2022 88.88 89.58 88.12 88.33 353,433 -0.34(-0.39%)
Aug 16, 2022 90.96 90.96 88.05 88.67 465,475 -2.35(-2.58%)
Aug 15, 2022 87.73 91.56 86.97 91.02 566,708 +2.93(+3.33%)
Aug 12, 2022 85.83 88.09 85.47 88.09 370,606 +2.66(+3.12%)
Aug 11, 2022 86.17 87.68 85.25 85.43 599,726 -0.31(-0.36%)
Aug 10, 2022 87.10 87.31 85.29 85.74 621,156 +0.09(+0.11%)
Aug 09, 2022 86.82 87.43 84.83 85.64 534,102 -2.39(-2.71%)
Aug 08, 2022 86.92 88.85 86.92 88.03 566,161 +1.24(+1.42%)
Aug 05, 2022 86.84 87.94 85.62 86.80 874,060 -1.83(-2.07%)
Aug 04, 2022 90.51 90.51 86.42 88.63 1,039,017 -2.72(-2.98%)
Aug 03, 2022 90.24 91.93 89.48 91.34 663,166 +1.84(+2.06%)
Aug 02, 2022 87.96 90.61 87.90 89.50 535,457 +0.52(+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.