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 (%)
Mar 31, 2022 100.58 102.02 99.04 100.31 384,934 -0.41(-0.41%)
Mar 30, 2022 100.29 102.37 99.57 100.72 540,027 -0.43(-0.42%)
Mar 29, 2022 98.51 101.78 97.76 101.15 600,086 +3.79(+3.90%)
Mar 28, 2022 95.69 97.80 95.28 97.36 398,862 +1.72(+1.80%)
Mar 25, 2022 95.58 96.22 93.17 95.63 409,783 +0.55(+0.58%)
Mar 24, 2022 94.56 95.65 92.57 95.08 366,154 +0.21(+0.22%)
Mar 23, 2022 95.82 96.30 93.87 94.87 326,158 -1.01(-1.05%)
Mar 22, 2022 96.24 96.94 93.81 95.88 594,204 +0.15(+0.16%)
Mar 21, 2022 97.71 98.51 94.75 95.73 446,491 -2.71(-2.75%)
Mar 18, 2022 94.49 98.95 94.49 98.44 478,729 +2.71(+2.83%)
Mar 17, 2022 96.13 97.43 95.44 95.73 322,924 -1.02(-1.05%)
Mar 16, 2022 94.85 98.31 94.60 96.75 508,774 +2.88(+3.07%)
Mar 15, 2022 92.09 95.16 91.87 93.87 516,773 +1.56(+1.69%)
Mar 14, 2022 90.90 95.04 90.21 92.31 608,559 +1.92(+2.13%)
Mar 11, 2022 93.16 93.16 89.24 90.38 514,278 -1.99(-2.16%)
Mar 10, 2022 93.22 94.20 90.36 92.38 465,200 -1.43(-1.52%)
Mar 09, 2022 90.44 94.36 90.25 93.80 535,480 +4.08(+4.54%)
Mar 08, 2022 89.34 93.21 88.68 89.73 632,700 -0.20(-0.22%)
Mar 07, 2022 97.00 97.00 89.76 89.93 811,801 -7.57(-7.76%)
Mar 04, 2022 97.15 98.09 94.41 97.49 573,930 -0.68(-0.69%)
Mar 03, 2022 102.79 104.00 97.87 98.17 513,446 -4.91(-4.76%)
Mar 02, 2022 104.23 106.22 102.75 103.08 480,379 -0.64(-0.62%)
Mar 01, 2022 100.95 104.80 98.58 103.71 1,278,957 +1.94(+1.90%)
Feb 28, 2022 100.45 102.11 99.16 101.78 742,496 -0.30(-0.29%)
Feb 25, 2022 100.42 102.39 99.22 102.08 796,592 +1.25(+1.24%)
Feb 24, 2022 98.93 102.28 96.76 100.83 1,400,563 -0.69(-0.68%)
Feb 23, 2022 106.08 106.54 101.49 101.51 1,002,772 -4.26(-4.03%)
Feb 22, 2022 109.30 109.30 104.81 105.77 496,711 -3.11(-2.85%)
Feb 18, 2022 108.88 0 -0.17(-0.16%)
Feb 17, 2022 110.57 111.30 109.04 109.05 353,495 -1.83(-1.65%)
Feb 16, 2022 110.72 111.17 108.67 110.88 630,575 -0.30(-0.27%)
Feb 15, 2022 112.04 113.42 110.87 111.18 411,917 -0.34(-0.31%)
Feb 14, 2022 110.54 112.03 109.85 111.53 319,219 +1.11(+1.00%)
Feb 11, 2022 110.57 113.28 109.72 110.42 512,543 -0.06(-0.05%)
Feb 10, 2022 113.57 115.08 110.36 110.48 605,231 -4.43(-3.86%)
Feb 09, 2022 116.27 118.15 114.46 114.91 353,163 +0.55(+0.48%)
Feb 08, 2022 113.25 115.04 113.25 114.36 291,817 +1.10(+0.97%)
Feb 07, 2022 115.70 115.82 113.04 113.26 328,864 -2.22(-1.92%)
Feb 04, 2022 115.69 116.64 114.83 115.48 246,593 -0.93(-0.80%)
Feb 03, 2022 117.73 116.10 116.42 307,067 -2.32(-1.95%)
Feb 02, 2022 119.67 120.30 116.96 118.73 365,905 +0.74(+0.63%)
Feb 01, 2022 116.78 118.35 114.31 117.99 364,430 +0.70(+0.60%)
Jan 31, 2022 116.15 117.29 459,101 +0.61(+0.52%)
Jan 28, 2022 112.01 116.70 110.49 116.68 439,620 +4.50(+4.02%)
Jan 27, 2022 110.76 113.20 110.69 112.18 645,983 +1.57(+1.42%)
Jan 26, 2022 111.97 114.58 109.94 110.61 418,552 -0.66(-0.59%)
Jan 25, 2022 112.03 112.95 108.78 111.27 436,104 -1.49(-1.32%)
Jan 24, 2022 107.64 113.94 106.99 112.76 784,969 +4.09(+3.76%)
Jan 21, 2022 108.33 111.50 108.26 108.67 363,475 -0.31(-0.29%)
Jan 20, 2022 110.69 114.09 108.67 108.98 494,072 -1.06(-0.96%)
Jan 19, 2022 111.88 113.17 109.84 110.04 395,915 -2.59(-2.30%)
Jan 18, 2022 112.05 114.55 110.29 112.63 485,632 +0.38(+0.34%)
Jan 14, 2022 112.25 0 -1.17(-1.03%)
Jan 13, 2022 114.69 115.83 113.25 113.42 290,549 -0.99(-0.86%)
Jan 12, 2022 116.74 117.37 112.94 114.41 460,893 -1.97(-1.69%)
Jan 11, 2022 120.69 120.69 115.83 116.38 460,265 -4.35(-3.60%)
Jan 10, 2022 119.58 122.04 117.41 120.73 578,908 -0.57(-0.47%)
Jan 07, 2022 123.67 126.28 120.94 121.30 553,194 +1.66(+1.39%)
Jan 06, 2022 117.07 122.30 116.39 119.64 413,834 +2.86(+2.45%)
Jan 05, 2022 118.50 119.20 116.15 116.78 607,194 -2.53(-2.12%)
Jan 04, 2022 126.46 126.61 119.27 119.30 491,594 -7.19(-5.69%)
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.