Skip to main content

Papa John's Intl (NQ: PZZA )

83.32 -0.77 (-0.92%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 84.09 84.73 83.22 83.32 194,637 -0.77(-0.92%)
Nov 23, 2022 82.67 84.15 81.67 84.09 431,466 +1.66(+2.01%)
Nov 22, 2022 82.08 82.82 80.10 82.43 336,240 +0.10(+0.12%)
Nov 21, 2022 80.54 83.62 80.54 82.33 545,462 +1.62(+2.01%)
Nov 18, 2022 82.77 83.66 80.43 80.71 553,463 -0.64(-0.79%)
Nov 17, 2022 82.84 83.31 80.24 81.35 509,262 -3.05(-3.61%)
Nov 16, 2022 85.12 85.69 83.64 84.40 437,586 -0.51(-0.60%)
Nov 15, 2022 87.68 88.90 84.61 84.91 617,226 -2.07(-2.38%)
Nov 14, 2022 86.91 88.20 86.35 86.98 839,735 -0.23(-0.26%)
Nov 11, 2022 82.38 88.36 81.92 87.21 1,137,629 +5.45(+6.67%)
Nov 10, 2022 79.40 81.87 77.62 81.76 729,731 +4.62(+5.98%)
Nov 09, 2022 74.90 77.25 74.88 77.14 656,862 +1.53(+2.03%)
Nov 08, 2022 75.42 76.68 73.87 75.61 609,117 +0.31(+0.41%)
Nov 07, 2022 74.16 75.72 73.15 75.30 723,531 +0.57(+0.77%)
Nov 04, 2022 74.75 76.06 73.36 74.73 801,006 +0.37(+0.49%)
Nov 03, 2022 71.87 76.58 71.08 74.36 914,595 +1.62(+2.23%)
Nov 02, 2022 73.23 72.58 72.74 944,044 -0.49(-0.68%)
Nov 01, 2022 72.26 73.38 71.39 73.24 885,148 +1.37(+1.90%)
Oct 31, 2022 71.72 73.25 71.23 71.87 589,397 +0.32(+0.44%)
Oct 28, 2022 70.18 72.31 69.96 71.55 542,524 +1.44(+2.06%)
Oct 27, 2022 70.49 71.74 69.90 70.11 382,665 +0.30(+0.43%)
Oct 26, 2022 71.01 71.82 69.68 69.81 443,411 -0.50(-0.72%)
Oct 25, 2022 69.11 71.42 68.63 70.32 334,361 +1.09(+1.57%)
Oct 24, 2022 69.26 70.01 67.94 69.23 492,295 -0.48(-0.70%)
Oct 21, 2022 69.47 70.50 68.53 69.71 822,758 +0.35(+0.50%)
Oct 20, 2022 71.03 72.23 68.88 69.37 436,504 -1.52(-2.15%)
Oct 19, 2022 71.10 72.43 70.03 70.89 593,459 -1.51(-2.09%)
Oct 18, 2022 72.83 73.89 71.48 72.40 443,867 +0.92(+1.29%)
Oct 17, 2022 68.61 71.76 68.61 71.48 496,366 +3.90(+5.77%)
Oct 14, 2022 72.47 72.92 67.41 67.58 659,238 -4.40(-6.12%)
Oct 13, 2022 71.33 73.60 69.69 71.99 886,639 +2.97(+4.30%)
Oct 12, 2022 68.14 69.65 66.74 69.02 595,801 +0.99(+1.45%)
Oct 11, 2022 69.53 70.53 67.40 68.03 637,483 -1.47(-2.12%)
Oct 10, 2022 68.67 69.81 67.12 69.50 586,774 +1.54(+2.27%)
Oct 07, 2022 70.27 70.58 66.04 67.96 979,897 -3.10(-4.36%)
Oct 06, 2022 73.97 74.32 70.73 71.06 589,805 -2.59(-3.52%)
Oct 05, 2022 73.92 74.75 73.09 73.65 782,222 -1.12(-1.50%)
Oct 04, 2022 73.82 75.22 73.52 74.77 817,676 +2.09(+2.87%)
Oct 03, 2022 69.54 73.34 67.90 72.68 646,684 +3.40(+4.91%)
Sep 30, 2022 70.27 73.02 69.21 69.28 646,250 -1.71(-2.41%)
Sep 29, 2022 73.56 73.60 69.98 70.99 598,127 -3.32(-4.47%)
Sep 28, 2022 75.15 75.70 73.95 74.31 736,923 -0.28(-0.37%)
Sep 27, 2022 75.29 75.48 73.91 74.59 448,139 -0.02(-0.03%)
Sep 26, 2022 74.19 76.23 73.56 74.61 915,210 +0.25(+0.33%)
Sep 23, 2022 73.23 75.63 72.80 74.36 883,510 +1.02(+1.39%)
Sep 22, 2022 75.44 75.78 72.56 73.34 505,278 -2.42(-3.20%)
Sep 21, 2022 75.27 78.31 74.62 75.77 553,364 +1.11(+1.48%)
Sep 20, 2022 74.21 74.88 71.90 74.66 914,561 -1.31(-1.72%)
Sep 19, 2022 77.11 78.47 75.85 75.97 477,273 -2.21(-2.82%)
Sep 16, 2022 78.68 79.05 76.40 78.17 685,277 -1.15(-1.45%)
Sep 15, 2022 79.93 81.56 78.65 79.32 437,863 -1.03(-1.28%)
Sep 14, 2022 81.36 81.75 79.04 80.35 559,887 -0.66(-0.82%)
Sep 13, 2022 81.59 82.50 79.83 81.01 501,585 -2.55(-3.06%)
Sep 12, 2022 84.30 84.78 82.83 83.57 341,036 -0.05(-0.06%)
Sep 09, 2022 84.10 84.32 83.46 83.62 431,187 +0.47(+0.56%)
Sep 08, 2022 81.32 83.32 80.86 83.15 411,848 +1.30(+1.58%)
Sep 07, 2022 79.02 81.88 79.02 81.85 424,371 +2.84(+3.59%)
Sep 06, 2022 78.44 79.57 77.18 79.01 506,960 +0.57(+0.73%)
Sep 02, 2022 80.47 80.47 77.64 78.44 513,607 -1.16(-1.45%)
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.