Skip to main content

Papa John's Intl (NQ: PZZA )

66.08 -0.68 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 67.29 68.26 66.44 66.76 624,653 -0.68(-1.01%)
Nov 24, 2023 66.67 67.58 66.38 67.44 246,518 +0.53(+0.79%)
Nov 22, 2023 66.14 67.61 66.14 66.91 321,398 +0.99(+1.50%)
Nov 21, 2023 67.09 67.09 65.90 65.92 344,475 -1.27(-1.89%)
Nov 20, 2023 66.20 67.24 65.90 67.19 363,788 +0.87(+1.31%)
Nov 17, 2023 67.53 68.08 66.28 66.32 484,209 -0.89(-1.32%)
Nov 16, 2023 68.51 69.06 66.67 67.21 498,304 -1.77(-2.57%)
Nov 15, 2023 66.93 69.51 66.93 68.98 609,403 +2.37(+3.56%)
Nov 14, 2023 64.79 66.78 64.79 66.61 1,079,407 +2.65(+4.14%)
Nov 13, 2023 64.45 64.64 63.39 63.96 403,140 -0.49(-0.76%)
Nov 10, 2023 64.48 64.62 63.43 64.45 736,719 +0.17(+0.26%)
Nov 09, 2023 66.37 66.38 63.50 64.28 658,229 -1.87(-2.82%)
Nov 08, 2023 67.34 67.47 64.93 66.15 510,226 -1.00(-1.49%)
Nov 07, 2023 67.95 68.58 66.83 67.15 655,080 -0.52(-0.76%)
Nov 06, 2023 67.87 68.09 66.38 67.67 846,507 +0.15(+0.22%)
Nov 03, 2023 62.76 67.64 62.31 67.52 1,344,176 +5.00(+8.01%)
Nov 02, 2023 67.38 67.38 60.23 62.51 1,695,712 -2.29(-3.54%)
Nov 01, 2023 64.75 64.93 62.51 64.81 1,125,767 +0.25(+0.38%)
Oct 31, 2023 64.75 65.69 63.95 64.56 843,221 +0.05(+0.08%)
Oct 30, 2023 64.74 65.44 63.72 64.51 943,903 -0.23(-0.35%)
Oct 27, 2023 63.19 65.40 62.56 64.74 971,617 +2.03(+3.23%)
Oct 26, 2023 63.45 63.94 62.22 62.71 688,103 -1.15(-1.80%)
Oct 25, 2023 63.73 63.96 62.71 63.86 723,731 -0.36(-0.56%)
Oct 24, 2023 64.58 64.86 63.52 64.22 576,683 +0.42(+0.65%)
Oct 23, 2023 64.14 65.05 63.53 63.80 709,724 -0.81(-1.26%)
Oct 20, 2023 65.62 65.76 64.53 64.62 541,531 -1.28(-1.94%)
Oct 19, 2023 66.55 67.38 65.75 65.90 626,171 -0.65(-0.97%)
Oct 18, 2023 66.48 67.33 65.44 66.54 487,986 -0.29(-0.43%)
Oct 17, 2023 65.75 67.57 65.75 66.83 474,520 +0.86(+1.31%)
Oct 16, 2023 65.74 66.23 64.80 65.97 627,608 +0.88(+1.36%)
Oct 13, 2023 64.80 66.25 64.66 65.08 746,424 +0.32(+0.49%)
Oct 12, 2023 64.52 65.37 63.35 64.77 831,372 +0.10(+0.15%)
Oct 11, 2023 65.54 65.82 63.87 64.67 518,430 -0.41(-0.63%)
Oct 10, 2023 62.90 65.19 62.57 65.07 714,645 +2.49(+3.98%)
Oct 09, 2023 63.27 64.07 62.18 62.58 709,994 -1.20(-1.88%)
Oct 06, 2023 63.24 64.24 61.35 63.78 1,107,729 -0.20(-0.31%)
Oct 05, 2023 64.19 65.01 63.15 63.98 594,918 -0.63(-0.97%)
Oct 04, 2023 65.13 65.53 63.69 64.61 912,622 -0.19(-0.29%)
Oct 03, 2023 67.73 67.73 64.42 64.80 983,219 -3.23(-4.74%)
Oct 02, 2023 67.87 68.78 67.10 68.02 790,288 +0.29(+0.43%)
Sep 29, 2023 68.84 68.84 67.23 67.74 724,950 -0.22(-0.32%)
Sep 28, 2023 67.67 68.35 67.05 67.95 786,717 +0.16(+0.23%)
Sep 27, 2023 67.10 68.18 67.10 67.79 710,292 +0.78(+1.17%)
Sep 26, 2023 68.33 68.86 66.92 67.01 792,174 -1.79(-2.60%)
Sep 25, 2023 70.66 69.60 68.52 68.80 973,590 -2.37(-3.33%)
Sep 22, 2023 72.05 72.57 71.13 71.17 830,987 -0.81(-1.13%)
Sep 21, 2023 73.90 74.05 71.69 71.98 784,945 -2.17(-2.93%)
Sep 20, 2023 74.35 75.07 74.01 74.16 697,090 +0.35(+0.47%)
Sep 19, 2023 74.93 75.62 73.77 73.81 641,271 -1.27(-1.69%)
Sep 18, 2023 75.97 75.98 73.91 75.08 916,453 -1.24(-1.63%)
Sep 15, 2023 77.74 78.18 75.82 76.32 6,939,497 -1.22(-1.57%)
Sep 14, 2023 77.13 78.09 76.55 77.55 1,300,624 +0.61(+0.79%)
Sep 13, 2023 76.47 77.66 76.23 76.94 1,179,398 +0.75(+0.99%)
Sep 12, 2023 76.13 76.27 74.47 76.18 891,536 -0.25(-0.32%)
Sep 11, 2023 76.55 77.10 76.02 76.43 1,138,317 +0.39(+0.51%)
Sep 08, 2023 76.80 77.22 75.28 76.05 809,532 -0.67(-0.87%)
Sep 07, 2023 74.38 76.73 73.75 76.71 632,458 +2.32(+3.12%)
Sep 06, 2023 75.70 76.07 74.24 74.39 447,112 -1.65(-2.17%)
Sep 05, 2023 76.78 78.84 76.00 76.04 936,483 -0.57(-0.74%)
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.