Skip to main content

Papa John's Intl (NQ: PZZA )

66.82 +0.56 (+0.85%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 76.19 77.06 75.14 75.75 339,783 -0.55(-0.72%)
Dec 28, 2023 76.77 77.12 76.24 76.30 373,857 -1.12(-1.45%)
Dec 27, 2023 76.51 77.87 75.58 77.42 488,863 +1.20(+1.58%)
Dec 26, 2023 74.89 76.64 74.49 76.22 423,250 +1.30(+1.74%)
Dec 22, 2023 73.06 75.19 72.30 74.92 425,812 +1.94(+2.66%)
Dec 21, 2023 72.87 73.65 71.96 72.98 368,895 +0.88(+1.23%)
Dec 20, 2023 72.58 73.66 71.77 72.10 362,980 -0.66(-0.90%)
Dec 19, 2023 73.29 73.84 72.37 72.75 423,946 +0.45(+0.62%)
Dec 18, 2023 73.33 73.33 71.85 72.31 509,094 -0.97(-1.33%)
Dec 15, 2023 75.13 75.38 72.66 73.28 878,579 -1.75(-2.33%)
Dec 14, 2023 74.24 75.54 73.65 75.03 653,496 +1.79(+2.44%)
Dec 13, 2023 70.94 73.82 69.91 73.24 726,448 +2.05(+2.88%)
Dec 12, 2023 70.77 71.23 69.77 71.19 427,105 +0.63(+0.89%)
Dec 11, 2023 70.03 71.11 69.70 70.57 565,882 +0.86(+1.24%)
Dec 08, 2023 70.41 70.81 69.55 69.70 458,073 -0.89(-1.27%)
Dec 07, 2023 69.67 70.77 69.29 70.60 456,774 +0.96(+1.38%)
Dec 06, 2023 69.20 69.92 68.27 69.63 729,594 +0.96(+1.40%)
Dec 05, 2023 68.78 69.52 67.96 68.67 629,515 -0.62(-0.89%)
Dec 04, 2023 67.26 71.04 67.26 69.28 1,048,308 +2.05(+3.04%)
Dec 01, 2023 64.71 67.37 63.67 67.24 499,100 +2.40(+3.71%)
Nov 30, 2023 64.96 65.11 63.92 64.83 480,924 -0.28(-0.43%)
Nov 29, 2023 66.08 67.26 64.93 65.11 409,182 -0.56(-0.85%)
Nov 28, 2023 66.24 66.40 65.19 65.67 413,771 -0.68(-1.02%)
Nov 27, 2023 66.87 67.83 66.03 66.34 628,578 -0.68(-1.01%)
Nov 24, 2023 66.25 67.16 65.97 67.02 248,067 +0.53(+0.79%)
Nov 22, 2023 65.73 67.19 65.73 66.49 323,417 +0.98(+1.50%)
Nov 21, 2023 66.67 66.67 65.49 65.51 346,639 -1.26(-1.89%)
Nov 20, 2023 65.79 66.82 65.49 66.77 366,074 +0.86(+1.31%)
Nov 17, 2023 67.11 67.65 65.87 65.91 487,251 -0.88(-1.32%)
Nov 16, 2023 68.08 68.63 66.25 66.79 501,435 -1.76(-2.57%)
Nov 15, 2023 66.51 69.08 66.51 68.55 613,232 +2.36(+3.56%)
Nov 14, 2023 64.39 66.36 64.39 66.19 1,086,190 +2.63(+4.14%)
Nov 13, 2023 64.05 64.24 62.99 63.56 405,673 -0.49(-0.76%)
Nov 10, 2023 64.08 64.22 63.03 64.05 741,348 +0.17(+0.26%)
Nov 09, 2023 65.95 65.96 63.10 63.88 662,366 -1.85(-2.82%)
Nov 08, 2023 66.92 67.05 64.52 65.73 513,432 -1.00(-1.49%)
Nov 07, 2023 67.53 68.15 66.41 66.73 659,197 -0.51(-0.76%)
Nov 06, 2023 67.45 67.67 65.96 67.24 851,827 +0.15(+0.22%)
Nov 03, 2023 62.37 67.22 61.92 67.10 1,352,623 +4.97(+8.01%)
Nov 02, 2023 66.96 66.96 59.85 62.12 1,706,368 -2.28(-3.54%)
Nov 01, 2023 64.34 64.52 62.12 64.40 1,132,841 +0.25(+0.38%)
Oct 31, 2023 64.34 65.28 63.55 64.15 848,520 +0.05(+0.08%)
Oct 30, 2023 64.33 65.03 63.33 64.11 949,835 -0.23(-0.35%)
Oct 27, 2023 62.79 64.99 62.17 64.33 977,723 +2.01(+3.23%)
Oct 26, 2023 63.05 63.54 61.84 62.32 692,427 -1.14(-1.80%)
Oct 25, 2023 63.34 63.56 62.32 63.46 728,279 -0.36(-0.56%)
Oct 24, 2023 64.17 64.45 63.12 63.82 580,307 +0.41(+0.65%)
Oct 23, 2023 63.74 64.65 63.14 63.41 714,184 -0.81(-1.26%)
Oct 20, 2023 65.21 65.35 64.13 64.21 544,934 -1.27(-1.94%)
Oct 19, 2023 66.14 66.96 65.34 65.49 630,106 -0.64(-0.97%)
Oct 18, 2023 66.07 66.91 65.03 66.13 491,052 -0.29(-0.43%)
Oct 17, 2023 65.34 67.14 65.34 66.41 477,502 +0.86(+1.31%)
Oct 16, 2023 65.33 65.81 64.39 65.56 631,552 +0.88(+1.36%)
Oct 13, 2023 64.39 65.83 64.25 64.68 751,115 +0.32(+0.49%)
Oct 12, 2023 64.12 64.96 62.95 64.36 836,596 +0.10(+0.15%)
Oct 11, 2023 65.13 65.41 63.47 64.26 521,688 -0.40(-0.63%)
Oct 10, 2023 62.51 64.79 62.18 64.67 719,136 +2.48(+3.98%)
Oct 09, 2023 62.87 63.67 61.79 62.19 714,456 -1.19(-1.88%)
Oct 06, 2023 62.84 63.83 60.96 63.39 1,114,691 -0.20(-0.31%)
Oct 05, 2023 63.79 64.61 62.75 63.58 598,656 -0.62(-0.97%)
Oct 04, 2023 64.73 65.12 63.29 64.20 918,357 -0.19(-0.29%)
Oct 03, 2023 67.30 67.30 64.02 64.39 989,397 -3.21(-4.74%)
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.