Skip to main content

Papa John's Intl (NQ: PZZA )

52.74 +0.18 (+0.34%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 89.60 92.14 88.84 88.98 737,190 -1.53(-1.69%)
Jul 29, 2022 85.43 90.67 84.24 90.51 1,311,805 +5.52(+6.50%)
Jul 28, 2022 80.59 85.10 80.36 84.99 812,396 +4.46(+5.54%)
Jul 27, 2022 80.11 80.98 79.56 80.53 408,546 +1.34(+1.69%)
Jul 26, 2022 79.19 79.92 78.38 79.19 402,120 -0.69(-0.86%)
Jul 25, 2022 82.07 82.33 79.15 79.88 386,713 -1.50(-1.84%)
Jul 22, 2022 82.10 82.52 80.83 81.38 302,657 -0.52(-0.63%)
Jul 21, 2022 80.99 82.86 80.62 81.90 430,420 -0.41(-0.49%)
Jul 20, 2022 81.27 83.34 81.02 82.30 465,009 +1.20(+1.48%)
Jul 19, 2022 78.39 81.44 77.62 81.10 429,644 +3.82(+4.95%)
Jul 18, 2022 79.80 80.42 77.21 77.28 540,632 -2.67(-3.34%)
Jul 15, 2022 78.76 81.29 78.38 79.95 486,828 +2.39(+3.08%)
Jul 14, 2022 79.67 80.57 75.71 77.56 449,184 -3.13(-3.88%)
Jul 13, 2022 78.34 81.39 78.34 80.70 385,603 +0.81(+1.02%)
Jul 12, 2022 81.11 82.00 79.69 79.89 397,047 -0.97(-1.20%)
Jul 11, 2022 81.67 81.98 80.31 80.86 243,937 -0.98(-1.20%)
Jul 08, 2022 82.15 83.04 80.79 81.84 499,026 -0.49(-0.60%)
Jul 07, 2022 81.26 83.12 80.56 82.33 542,359 +1.94(+2.42%)
Jul 06, 2022 80.99 81.16 78.75 80.39 380,047 -0.29(-0.36%)
Jul 05, 2022 80.56 81.62 79.39 80.68 497,839 -1.07(-1.30%)
Jul 01, 2022 78.42 82.05 78.42 81.74 451,531 +2.91(+3.69%)
Jun 30, 2022 79.82 80.12 78.38 78.84 464,103 -1.55(-1.93%)
Jun 29, 2022 79.70 80.69 78.29 80.39 359,196 +1.05(+1.32%)
Jun 28, 2022 80.11 80.55 79.31 79.34 393,303 -0.48(-0.60%)
Jun 27, 2022 78.85 80.00 78.16 79.82 441,968 +0.89(+1.12%)
Jun 24, 2022 78.92 79.81 77.92 78.93 932,243 +0.01(+0.01%)
Jun 23, 2022 76.79 79.16 76.79 78.92 342,686 +2.23(+2.90%)
Jun 22, 2022 76.00 77.57 75.64 76.69 411,709 -0.70(-0.90%)
Jun 21, 2022 76.92 78.05 76.38 77.39 297,798 +1.19(+1.56%)
Jun 17, 2022 77.57 78.56 75.85 76.20 511,365 -0.53(-0.69%)
Jun 16, 2022 77.03 77.27 75.56 76.73 613,183 -1.93(-2.45%)
Jun 15, 2022 78.88 79.88 77.96 78.66 453,413 +0.32(+0.41%)
Jun 14, 2022 78.84 81.16 78.07 78.34 588,716 -0.59(-0.75%)
Jun 13, 2022 76.68 79.75 76.20 78.93 613,829 +0.13(+0.17%)
Jun 10, 2022 80.84 81.65 78.44 78.80 578,774 -3.69(-4.47%)
Jun 09, 2022 82.66 83.61 81.92 82.49 321,002 -0.70(-0.84%)
Jun 08, 2022 83.58 84.98 82.39 83.19 351,536 -1.03(-1.22%)
Jun 07, 2022 83.06 85.39 83.06 84.22 326,324 +0.05(+0.06%)
Jun 06, 2022 83.54 84.37 82.33 84.17 362,815 +1.26(+1.53%)
Jun 03, 2022 84.72 85.74 82.75 82.91 563,214 -2.90(-3.38%)
Jun 02, 2022 83.28 86.71 83.28 85.80 505,982 +2.08(+2.48%)
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.