Skip to main content

Papa John's Intl (NQ: PZZA )

51.68 -0.57 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 85.27 87.53 84.83 85.57 684,093 -0.93(-1.08%)
Apr 28, 2022 88.40 90.08 86.17 86.50 1,102,170 -2.93(-3.28%)
Apr 27, 2022 90.93 91.90 88.78 89.43 659,835 -1.09(-1.20%)
Apr 26, 2022 96.75 96.75 89.80 90.52 614,565 -6.86(-7.04%)
Apr 25, 2022 93.98 97.89 92.87 97.38 596,817 +2.61(+2.76%)
Apr 22, 2022 97.74 98.02 94.65 94.77 525,036 -3.61(-3.67%)
Apr 21, 2022 99.60 101.47 98.03 98.38 326,508 -1.10(-1.11%)
Apr 20, 2022 99.90 100.41 99.19 99.48 375,046 +0.28(+0.28%)
Apr 19, 2022 96.11 99.86 95.89 99.20 378,283 +3.50(+3.65%)
Apr 18, 2022 94.44 95.76 93.06 95.70 409,460 +0.68(+0.71%)
Apr 14, 2022 98.06 98.18 94.65 95.03 433,909 -2.67(-2.73%)
Apr 13, 2022 96.75 97.97 95.86 97.69 373,392 +1.17(+1.21%)
Apr 12, 2022 96.76 98.38 95.97 96.53 306,386 +0.24(+0.25%)
Apr 11, 2022 96.55 97.63 94.91 96.28 541,172 -1.27(-1.30%)
Apr 08, 2022 99.40 99.88 97.50 97.55 345,029 -1.59(-1.60%)
Apr 07, 2022 98.63 100.34 97.57 99.14 457,790 -0.29(-0.29%)
Apr 06, 2022 99.61 100.38 97.40 99.43 550,606 -0.87(-0.87%)
Apr 05, 2022 100.59 100.69 97.53 100.31 371,106 -0.23(-0.23%)
Apr 04, 2022 99.47 102.00 99.29 100.54 606,347 +0.16(+0.16%)
Apr 01, 2022 99.42 101.47 99.33 100.38 444,871 +1.44(+1.45%)
Mar 31, 2022 99.21 100.63 97.69 98.94 390,256 -0.40(-0.41%)
Mar 30, 2022 98.93 100.97 98.21 99.35 547,492 -0.42(-0.42%)
Mar 29, 2022 97.17 100.39 96.43 99.77 608,382 +3.74(+3.90%)
Mar 28, 2022 94.39 96.46 93.98 96.03 404,376 +1.70(+1.80%)
Mar 25, 2022 94.27 94.91 91.90 94.33 415,448 +0.55(+0.58%)
Mar 24, 2022 93.27 94.34 91.30 93.78 371,216 +0.21(+0.22%)
Mar 23, 2022 94.52 94.99 92.59 93.58 330,667 -1.00(-1.05%)
Mar 22, 2022 94.93 95.62 92.53 94.57 602,419 +0.15(+0.16%)
Mar 21, 2022 96.38 97.17 93.46 94.42 452,664 -2.67(-2.75%)
Mar 18, 2022 93.20 97.60 93.20 97.09 485,347 +2.67(+2.83%)
Mar 17, 2022 94.82 96.11 94.14 94.42 327,389 -1.01(-1.05%)
Mar 16, 2022 93.56 96.97 93.31 95.43 515,807 +2.84(+3.07%)
Mar 15, 2022 90.83 93.86 90.62 92.59 523,916 +1.54(+1.69%)
Mar 14, 2022 89.66 93.75 88.98 91.05 616,971 +1.90(+2.13%)
Mar 11, 2022 91.89 91.89 88.02 89.15 521,387 -1.96(-2.16%)
Mar 10, 2022 91.95 92.92 89.12 91.12 471,631 -1.41(-1.52%)
Mar 09, 2022 89.21 93.08 89.02 92.53 542,883 +4.02(+4.54%)
Mar 08, 2022 88.12 91.94 87.47 88.50 641,446 -0.20(-0.22%)
Mar 07, 2022 95.67 95.67 88.54 88.70 823,024 -7.46(-7.76%)
Mar 04, 2022 95.82 96.75 93.12 96.16 581,864 -0.67(-0.69%)
Mar 03, 2022 101.39 102.58 96.54 96.83 520,543 -4.84(-4.76%)
Mar 02, 2022 102.81 104.78 101.35 101.67 487,020 -0.63(-0.61%)
Mar 01, 2022 99.57 103.37 97.23 102.30 1,296,637 +1.91(+1.90%)
Feb 28, 2022 99.09 100.72 97.81 100.39 752,760 -0.29(-0.29%)
Feb 25, 2022 99.05 100.99 97.87 100.68 807,605 +1.23(+1.24%)
Feb 24, 2022 97.58 100.89 95.44 99.45 1,419,925 -0.68(-0.68%)
Feb 23, 2022 104.63 105.09 100.11 100.13 1,016,635 -4.20(-4.03%)
Feb 22, 2022 107.81 107.81 103.38 104.33 503,577 -3.06(-2.85%)
Feb 18, 2022 107.39 0 -0.17(-0.16%)
Feb 17, 2022 109.07 109.78 107.55 107.56 358,382 -1.81(-1.65%)
Feb 16, 2022 109.21 109.66 107.19 109.37 639,292 -0.30(-0.27%)
Feb 15, 2022 110.51 111.88 109.36 109.67 417,611 -0.34(-0.31%)
Feb 14, 2022 109.03 110.50 108.35 110.01 323,631 +1.09(+1.00%)
Feb 11, 2022 109.07 111.73 108.22 108.92 519,628 -0.06(-0.05%)
Feb 10, 2022 112.02 113.51 108.86 108.97 613,597 -4.37(-3.86%)
Feb 09, 2022 114.69 116.54 112.90 113.34 358,045 +0.55(+0.48%)
Feb 08, 2022 111.71 113.47 111.71 112.80 295,851 +1.08(+0.97%)
Feb 07, 2022 114.12 114.25 111.50 111.72 333,410 -2.19(-1.92%)
Feb 04, 2022 114.11 115.05 113.27 113.91 250,001 -0.92(-0.80%)
Feb 03, 2022 116.13 114.52 114.83 311,312 -2.29(-1.95%)
Feb 02, 2022 118.04 118.66 115.36 117.11 370,964 +0.73(+0.63%)
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.