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, 2019 54.03 54.36 53.39 53.52 913,541 -0.43(-0.80%)
Oct 30, 2019 53.82 54.31 53.15 53.95 1,411,055 -0.37(-0.67%)
Oct 29, 2019 53.28 54.50 52.92 54.32 1,171,024 +1.33(+2.52%)
Oct 28, 2019 52.54 53.26 51.93 52.98 902,991 +0.49(+0.94%)
Oct 25, 2019 52.61 52.93 52.33 52.49 927,432 -0.45(-0.85%)
Oct 24, 2019 52.07 53.07 51.75 52.94 830,485 +0.78(+1.49%)
Oct 23, 2019 51.88 52.70 51.40 52.16 831,574 +0.07(+0.14%)
Oct 22, 2019 51.41 52.75 51.37 52.09 965,792 +0.41(+0.80%)
Oct 21, 2019 50.32 51.87 50.32 51.68 907,323 +1.83(+3.67%)
Oct 18, 2019 50.67 51.30 49.79 49.85 909,383 -0.78(-1.54%)
Oct 17, 2019 50.25 51.15 49.52 50.62 645,059 +0.37(+0.73%)
Oct 16, 2019 48.62 50.78 48.22 50.26 1,085,430 +1.74(+3.58%)
Oct 15, 2019 47.97 48.77 47.34 48.52 776,190 +0.68(+1.41%)
Oct 14, 2019 48.58 48.58 47.69 47.85 570,494 -0.80(-1.65%)
Oct 11, 2019 48.85 49.13 48.07 48.65 947,451 +0.31(+0.64%)
Oct 10, 2019 48.44 49.03 47.96 48.34 773,466 +0.33(+0.69%)
Oct 09, 2019 47.77 48.44 47.45 48.01 492,082 +0.61(+1.29%)
Oct 08, 2019 48.55 49.14 46.59 47.40 1,718,647 -1.97(-3.98%)
Oct 07, 2019 48.40 49.71 48.31 49.36 917,887 +0.74(+1.52%)
Oct 04, 2019 48.92 49.24 47.43 48.62 941,763 -0.38(-0.78%)
Oct 03, 2019 47.83 49.02 47.81 49.01 912,406 +1.12(+2.33%)
Oct 02, 2019 47.95 48.32 47.71 47.89 1,081,717 -0.17(-0.36%)
Oct 01, 2019 48.15 48.55 47.93 48.07 1,125,119 +0.21(+0.44%)
Sep 30, 2019 47.27 48.07 47.01 47.85 1,159,124 +0.47(+0.98%)
Sep 27, 2019 46.81 47.41 46.63 47.39 781,284 +0.62(+1.33%)
Sep 26, 2019 46.82 47.08 46.26 46.77 711,660 -0.06(-0.14%)
Sep 25, 2019 45.99 47.14 45.81 46.83 752,006 +0.69(+1.51%)
Sep 24, 2019 46.53 46.99 45.52 46.14 704,234 -0.45(-0.96%)
Sep 23, 2019 47.70 47.78 46.13 46.58 696,969 -1.00(-2.09%)
Sep 20, 2019 47.90 48.43 47.43 47.58 796,161 -0.36(-0.74%)
Sep 19, 2019 47.59 48.38 47.54 47.94 646,072 +0.44(+0.92%)
Sep 18, 2019 47.42 48.43 46.89 47.50 674,482 -0.05(-0.10%)
Sep 17, 2019 48.65 48.91 47.34 47.54 797,701 -0.65(-1.35%)
Sep 16, 2019 47.24 48.36 47.24 48.19 707,407 +0.44(+0.92%)
Sep 13, 2019 47.54 48.17 47.20 47.75 989,896 +0.18(+0.38%)
Sep 12, 2019 48.85 49.56 47.38 47.57 1,848,720 -1.27(-2.60%)
Sep 11, 2019 47.20 48.87 46.71 48.84 1,175,807 +1.59(+3.37%)
Sep 10, 2019 46.46 47.28 45.73 47.25 915,072 +0.78(+1.67%)
Sep 09, 2019 45.41 46.68 44.85 46.47 1,086,672 +1.11(+2.44%)
Sep 06, 2019 45.17 45.86 45.13 45.37 785,769 +0.17(+0.38%)
Sep 05, 2019 45.87 46.21 44.43 45.19 1,232,135 +1.18(+2.68%)
Sep 04, 2019 43.85 44.32 42.96 44.02 1,454,994 +1.43(+3.35%)
Sep 03, 2019 45.09 45.19 42.45 42.59 1,914,992 -2.90(-6.37%)
Aug 30, 2019 46.29 46.55 45.05 45.49 930,605 -0.67(-1.45%)
Aug 29, 2019 46.59 46.84 45.32 46.15 1,152,894 +0.08(+0.18%)
Aug 28, 2019 44.98 46.85 44.23 46.07 4,292,985 +2.19(+5.00%)
Aug 27, 2019 43.01 44.10 41.59 43.88 3,811,384 +3.82(+9.54%)
Aug 26, 2019 39.47 40.32 39.44 40.06 747,314 +0.69(+1.76%)
Aug 23, 2019 40.68 40.96 39.14 39.36 1,066,471 -1.63(-3.97%)
Aug 22, 2019 40.24 41.05 39.25 40.99 1,721,031 +0.91(+2.28%)
Aug 21, 2019 39.31 40.33 39.06 40.08 979,582 +0.75(+1.91%)
Aug 20, 2019 39.41 39.74 38.03 39.33 974,332 -0.11(-0.28%)
Aug 19, 2019 39.46 39.93 38.80 39.44 791,423 +0.32(+0.82%)
Aug 16, 2019 39.36 39.76 38.59 39.12 912,993 -0.23(-0.58%)
Aug 15, 2019 41.68 41.68 39.31 39.34 1,422,629 -2.25(-5.41%)
Aug 14, 2019 41.08 41.88 40.31 41.59 1,012,707 +0.27(+0.66%)
Aug 13, 2019 41.57 41.94 40.86 41.32 832,377 +0.24(+0.58%)
Aug 12, 2019 42.08 42.26 41.04 41.08 1,195,771 -0.99(-2.35%)
Aug 09, 2019 41.85 42.55 41.47 42.07 741,683 +0.02(+0.05%)
Aug 08, 2019 40.49 42.58 40.49 42.05 1,949,570 +1.75(+4.33%)
Aug 07, 2019 38.48 41.10 38.48 40.30 2,157,629 +0.96(+2.43%)
Aug 06, 2019 39.09 39.80 38.80 39.34 1,453,102 +0.46(+1.19%)
Aug 05, 2019 39.59 39.98 38.50 38.88 1,248,716 -1.05(-2.62%)
Aug 02, 2019 39.94 40.51 39.38 39.93 1,294,402 -0.08(-0.20%)
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.