Skip to main content

Papa John's Intl (NQ: PZZA )

52.69 +0.13 (+0.25%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 71.10 71.75 70.49 71.09 365,744 +0.60(+0.85%)
Jun 29, 2023 70.13 71.08 70.13 70.49 355,066 +0.17(+0.25%)
Jun 28, 2023 69.60 70.35 68.95 70.32 500,796 +0.88(+1.26%)
Jun 27, 2023 69.69 70.03 68.96 69.44 375,226 +0.23(+0.33%)
Jun 26, 2023 67.79 69.61 67.79 69.21 487,781 +0.97(+1.43%)
Jun 23, 2023 69.94 70.37 68.18 68.24 986,679 -2.32(-3.29%)
Jun 22, 2023 69.71 70.97 68.70 70.56 533,641 +0.63(+0.90%)
Jun 21, 2023 69.94 70.91 69.34 69.93 386,951 -0.14(-0.21%)
Jun 20, 2023 71.38 71.70 70.07 70.08 412,130 -1.63(-2.27%)
Jun 16, 2023 73.27 73.58 70.94 71.70 1,191,417 -0.74(-1.02%)
Jun 15, 2023 70.93 72.89 70.93 72.45 692,329 +1.62(+2.28%)
Jun 14, 2023 71.09 71.61 69.80 70.83 675,540 -0.28(-0.39%)
Jun 13, 2023 69.84 71.43 69.35 71.11 664,221 +1.18(+1.69%)
Jun 12, 2023 68.54 69.96 68.14 69.92 555,658 +1.93(+2.83%)
Jun 09, 2023 69.85 70.07 67.81 68.00 571,747 -1.91(-2.73%)
Jun 08, 2023 68.25 70.41 67.96 69.90 650,728 +1.54(+2.25%)
Jun 07, 2023 68.68 69.48 67.41 68.36 525,454 -0.27(-0.39%)
Jun 06, 2023 67.70 69.61 66.86 68.63 522,216 +0.92(+1.37%)
Jun 05, 2023 68.54 69.34 67.66 67.71 736,742 -1.44(-2.08%)
Jun 02, 2023 66.63 69.37 66.47 69.15 989,555 +2.98(+4.50%)
Jun 01, 2023 67.79 67.86 65.40 66.17 1,334,638 -1.34(-1.98%)
May 31, 2023 69.19 69.27 65.49 67.51 863,442 -1.63(-2.35%)
May 30, 2023 68.44 70.22 68.07 69.13 753,965 +0.80(+1.17%)
May 26, 2023 69.82 70.47 67.99 68.33 653,069 -1.60(-2.29%)
May 25, 2023 71.51 71.84 69.76 69.93 503,019 -1.71(-2.39%)
May 24, 2023 71.77 71.84 70.00 71.65 613,960 +0.01(+0.01%)
May 23, 2023 71.73 72.21 70.88 71.64 532,520 -0.12(-0.16%)
May 22, 2023 70.91 72.47 70.60 71.75 679,050 +1.06(+1.50%)
May 19, 2023 71.02 71.02 69.43 70.69 624,736 +0.04(+0.05%)
May 18, 2023 69.39 71.34 69.07 70.65 626,856 +0.97(+1.40%)
May 17, 2023 69.61 70.60 68.74 69.68 772,459 +0.29(+0.42%)
May 16, 2023 73.61 75.51 69.36 69.39 1,211,249 -4.35(-5.90%)
May 15, 2023 73.94 74.66 72.94 73.75 533,564 -0.08(-0.10%)
May 12, 2023 74.75 74.81 73.28 73.82 433,564 -0.91(-1.21%)
May 11, 2023 74.71 75.25 73.65 74.73 571,569 -0.30(-0.40%)
May 10, 2023 75.15 76.11 74.35 75.02 610,206 +0.53(+0.71%)
May 09, 2023 74.25 75.84 73.62 74.50 580,053 -0.15(-0.21%)
May 08, 2023 74.21 75.22 73.50 74.65 938,370 +0.34(+0.45%)
May 05, 2023 73.95 74.65 72.35 74.32 767,368 +1.02(+1.40%)
May 04, 2023 73.66 76.74 72.05 73.29 1,412,079 +1.20(+1.66%)
May 03, 2023 71.19 72.80 70.73 72.09 966,602 +0.86(+1.21%)
May 02, 2023 71.36 71.55 70.08 71.23 584,402 -0.41(-0.57%)
May 01, 2023 71.66 72.61 71.21 71.64 622,098 +0.02(+0.03%)
Apr 28, 2023 70.49 71.79 70.29 71.62 528,721 +0.88(+1.25%)
Apr 27, 2023 71.07 71.31 69.55 70.74 572,684 +1.20(+1.72%)
Apr 26, 2023 70.04 71.12 69.40 69.55 547,724 -0.28(-0.40%)
Apr 25, 2023 70.88 71.70 69.74 69.82 472,029 -1.43(-2.00%)
Apr 24, 2023 72.01 72.25 70.41 71.25 655,693 -0.76(-1.05%)
Apr 21, 2023 71.68 72.19 70.31 72.01 753,950 +0.40(+0.56%)
Apr 20, 2023 72.93 73.67 71.57 71.61 772,729 -1.91(-2.59%)
Apr 19, 2023 73.54 73.72 71.81 73.51 508,224 -0.60(-0.81%)
Apr 18, 2023 74.81 74.89 73.83 74.11 448,313 -0.22(-0.30%)
Apr 17, 2023 74.02 74.46 73.18 74.34 478,055 +0.54(+0.73%)
Apr 14, 2023 73.47 74.94 73.37 73.80 356,493 +0.11(+0.16%)
Apr 13, 2023 73.59 74.18 73.27 73.68 429,909 +0.57(+0.79%)
Apr 12, 2023 74.15 74.36 73.05 73.11 592,588 -0.34(-0.47%)
Apr 11, 2023 72.23 73.95 71.85 73.45 593,225 +1.36(+1.89%)
Apr 10, 2023 72.88 73.49 71.71 72.09 567,268 -1.15(-1.57%)
Apr 06, 2023 72.54 73.61 71.97 73.24 561,201 +0.62(+0.86%)
Apr 05, 2023 71.57 72.84 71.02 72.62 535,648 +0.78(+1.08%)
Apr 04, 2023 72.49 72.80 70.28 71.85 685,128 -0.19(-0.27%)
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.