Skip to main content

Papa John's Intl (NQ: PZZA )

66.60 +0.34 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 83.33 85.09 83.06 84.22 641,745 +0.00(+0.00%)
May 27, 2022 81.35 84.44 81.12 84.22 613,271 +2.90(+3.57%)
May 26, 2022 78.88 82.40 78.75 81.33 705,412 +1.85(+2.32%)
May 25, 2022 74.67 80.39 73.99 79.48 957,148 +4.96(+6.65%)
May 24, 2022 73.40 74.70 72.03 74.52 506,632 +0.10(+0.13%)
May 23, 2022 74.43 75.25 71.95 74.43 510,429 +0.74(+1.00%)
May 20, 2022 74.99 75.04 71.26 73.69 517,625 -0.35(-0.48%)
May 19, 2022 72.92 74.53 72.49 74.04 587,211 +0.91(+1.24%)
May 18, 2022 76.66 76.66 72.26 73.13 682,483 -4.43(-5.71%)
May 17, 2022 79.58 79.65 77.03 77.56 304,263 -0.54(-0.69%)
May 16, 2022 77.77 78.44 76.16 78.10 681,442 -0.05(-0.06%)
May 13, 2022 76.87 79.45 76.87 78.15 427,884 +1.77(+2.32%)
May 12, 2022 76.93 79.31 74.85 76.38 576,523 -1.57(-2.02%)
May 11, 2022 81.35 81.35 77.76 77.95 1,016,221 -4.05(-4.94%)
May 10, 2022 80.38 82.37 78.17 82.00 845,459 +2.40(+3.02%)
May 09, 2022 81.44 82.00 79.16 79.60 788,302 -3.64(-4.37%)
May 06, 2022 84.33 85.71 82.29 83.24 909,303 -2.55(-2.98%)
May 05, 2022 92.43 93.22 84.14 85.79 1,077,854 -2.60(-2.94%)
May 04, 2022 86.28 88.69 83.88 88.39 981,587 +2.85(+3.33%)
May 03, 2022 87.27 87.68 84.23 85.54 642,401 -2.10(-2.39%)
May 02, 2022 87.28 88.35 85.53 87.64 515,678 +0.89(+1.02%)
Apr 29, 2022 86.45 88.75 86.00 86.75 674,765 -0.94(-1.08%)
Apr 28, 2022 89.62 91.33 87.36 87.70 1,087,142 -2.97(-3.28%)
Apr 27, 2022 92.18 93.17 90.00 90.67 650,838 -1.11(-1.20%)
Apr 26, 2022 98.08 98.08 91.04 91.77 606,185 -6.96(-7.05%)
Apr 25, 2022 95.28 99.25 94.15 98.73 588,679 +2.65(+2.76%)
Apr 22, 2022 99.09 99.38 95.96 96.08 517,877 -3.66(-3.67%)
Apr 21, 2022 100.98 102.88 99.39 99.74 322,055 -1.11(-1.11%)
Apr 20, 2022 101.28 101.80 100.56 100.86 369,932 +0.29(+0.28%)
Apr 19, 2022 97.43 101.24 97.22 100.57 373,125 +3.54(+3.65%)
Apr 18, 2022 95.75 97.08 94.35 97.02 403,876 +0.69(+0.71%)
Apr 14, 2022 99.42 99.54 95.96 96.34 427,992 -2.71(-2.73%)
Apr 13, 2022 98.09 99.32 97.18 99.04 368,301 +1.18(+1.21%)
Apr 12, 2022 98.10 99.74 97.29 97.86 302,208 +0.25(+0.25%)
Apr 11, 2022 97.88 98.98 96.22 97.62 533,793 -1.29(-1.30%)
Apr 08, 2022 100.78 101.27 98.84 98.90 340,324 -1.61(-1.60%)
Apr 07, 2022 100.00 101.73 98.92 100.51 451,548 -0.30(-0.29%)
Apr 06, 2022 100.99 101.77 98.75 100.81 543,098 -0.89(-0.87%)
Apr 05, 2022 101.98 102.08 98.88 101.69 366,046 -0.24(-0.23%)
Apr 04, 2022 100.85 103.41 100.66 101.93 598,079 +0.16(+0.16%)
Apr 01, 2022 100.80 102.88 100.70 101.77 438,804 +1.46(+1.45%)
Mar 31, 2022 100.58 102.02 99.04 100.31 384,934 -0.41(-0.41%)
Mar 30, 2022 100.29 102.37 99.57 100.72 540,027 -0.43(-0.42%)
Mar 29, 2022 98.51 101.78 97.76 101.15 600,086 +3.79(+3.90%)
Mar 28, 2022 95.69 97.80 95.28 97.36 398,862 +1.72(+1.80%)
Mar 25, 2022 95.58 96.22 93.17 95.63 409,783 +0.55(+0.58%)
Mar 24, 2022 94.56 95.65 92.57 95.08 366,154 +0.21(+0.22%)
Mar 23, 2022 95.82 96.30 93.87 94.87 326,158 -1.01(-1.05%)
Mar 22, 2022 96.24 96.94 93.81 95.88 594,204 +0.15(+0.16%)
Mar 21, 2022 97.71 98.51 94.75 95.73 446,491 -2.71(-2.75%)
Mar 18, 2022 94.49 98.95 94.49 98.44 478,729 +2.71(+2.83%)
Mar 17, 2022 96.13 97.43 95.44 95.73 322,924 -1.02(-1.05%)
Mar 16, 2022 94.85 98.31 94.60 96.75 508,774 +2.88(+3.07%)
Mar 15, 2022 92.09 95.16 91.87 93.87 516,773 +1.56(+1.69%)
Mar 14, 2022 90.90 95.04 90.21 92.31 608,559 +1.92(+2.13%)
Mar 11, 2022 93.16 93.16 89.24 90.38 514,278 -1.99(-2.16%)
Mar 10, 2022 93.22 94.20 90.36 92.38 465,200 -1.43(-1.52%)
Mar 09, 2022 90.44 94.36 90.25 93.80 535,480 +4.08(+4.54%)
Mar 08, 2022 89.34 93.21 88.68 89.73 632,700 -0.20(-0.22%)
Mar 07, 2022 97.00 97.00 89.76 89.93 811,801 -7.57(-7.76%)
Mar 04, 2022 97.15 98.09 94.41 97.49 573,930 -0.68(-0.69%)
Mar 03, 2022 102.79 104.00 97.87 98.17 513,446 -4.91(-4.76%)
Mar 02, 2022 104.23 106.22 102.75 103.08 480,379 -0.64(-0.62%)
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.