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, 2023 63.14 64.06 62.37 62.96 864,669 +0.05(+0.08%)
Oct 30, 2023 63.13 63.82 62.14 62.91 967,912 -0.22(-0.35%)
Oct 27, 2023 61.62 63.78 61.01 63.13 996,331 +1.98(+3.23%)
Oct 26, 2023 61.87 62.36 60.68 61.16 705,605 -1.12(-1.80%)
Oct 25, 2023 62.15 62.38 61.16 62.28 742,140 -0.35(-0.56%)
Oct 24, 2023 62.98 63.25 61.94 62.63 591,352 +0.41(+0.65%)
Oct 23, 2023 62.55 63.44 61.96 62.22 727,777 -0.79(-1.26%)
Oct 20, 2023 63.99 64.13 62.93 63.01 555,306 -1.25(-1.94%)
Oct 19, 2023 64.90 65.71 64.12 64.26 642,098 -0.63(-0.97%)
Oct 18, 2023 64.84 65.66 63.82 64.89 500,398 -0.28(-0.43%)
Oct 17, 2023 64.12 65.89 64.12 65.17 486,590 +0.84(+1.31%)
Oct 16, 2023 64.11 64.58 63.19 64.33 643,572 +0.86(+1.36%)
Oct 13, 2023 63.19 64.60 63.05 63.47 765,410 +0.31(+0.49%)
Oct 12, 2023 62.92 63.75 61.78 63.16 852,519 +0.10(+0.15%)
Oct 11, 2023 63.92 64.19 62.29 63.06 531,617 -0.40(-0.63%)
Oct 10, 2023 61.34 63.58 61.02 63.46 732,823 +2.43(+3.98%)
Oct 09, 2023 61.70 62.48 60.64 61.03 728,054 -1.17(-1.88%)
Oct 06, 2023 61.67 62.64 59.82 62.20 1,135,906 -0.19(-0.31%)
Oct 05, 2023 62.60 63.40 61.58 62.40 610,050 -0.61(-0.97%)
Oct 04, 2023 63.52 63.91 62.11 63.01 935,836 -0.18(-0.29%)
Oct 03, 2023 66.05 66.05 62.82 63.19 1,008,228 -3.15(-4.74%)
Oct 02, 2023 66.19 67.07 65.44 66.34 810,390 +0.28(+0.43%)
Sep 29, 2023 67.13 67.13 65.56 66.06 743,389 -0.21(-0.32%)
Sep 28, 2023 65.99 66.66 65.39 66.27 806,728 +0.15(+0.23%)
Sep 27, 2023 65.44 66.49 65.44 66.11 728,359 +0.76(+1.17%)
Sep 26, 2023 66.64 67.15 65.26 65.35 812,324 -1.74(-2.60%)
Sep 25, 2023 68.91 67.87 66.82 67.09 998,354 -2.31(-3.33%)
Sep 22, 2023 70.27 70.77 69.37 69.41 852,124 -0.79(-1.13%)
Sep 21, 2023 72.07 72.21 69.91 70.20 804,911 -2.12(-2.93%)
Sep 20, 2023 72.50 73.21 72.17 72.32 714,821 +0.34(+0.47%)
Sep 19, 2023 73.08 73.74 71.94 71.98 657,582 -1.24(-1.69%)
Sep 18, 2023 74.08 74.09 72.08 73.22 939,764 -1.21(-1.63%)
Sep 15, 2023 75.82 76.24 73.94 74.43 7,116,010 -1.19(-1.57%)
Sep 14, 2023 75.21 76.15 74.65 75.62 1,333,707 +0.59(+0.79%)
Sep 13, 2023 74.58 75.74 74.34 75.03 1,209,397 +0.74(+0.99%)
Sep 12, 2023 74.24 74.38 72.62 74.30 914,213 -0.24(-0.32%)
Sep 11, 2023 74.65 75.19 74.13 74.54 1,167,271 +0.38(+0.51%)
Sep 08, 2023 74.90 75.30 73.41 74.16 830,123 -0.65(-0.87%)
Sep 07, 2023 72.53 74.83 71.92 74.81 648,546 +2.27(+3.12%)
Sep 06, 2023 73.82 74.18 72.40 72.54 458,485 -1.61(-2.17%)
Sep 05, 2023 74.88 76.89 74.11 74.15 960,303 -0.55(-0.74%)
Sep 01, 2023 75.62 76.38 74.36 74.70 848,943 +1.40(+1.92%)
Aug 31, 2023 74.95 75.50 73.14 73.30 944,976 -1.66(-2.21%)
Aug 30, 2023 73.83 75.17 73.62 74.95 431,585 +1.09(+1.48%)
Aug 29, 2023 73.98 74.49 73.07 73.86 430,557 -0.14(-0.18%)
Aug 28, 2023 74.11 75.42 73.37 73.99 597,446 +0.14(+0.18%)
Aug 25, 2023 74.97 75.38 72.33 73.86 906,147 -0.78(-1.05%)
Aug 24, 2023 72.94 75.21 72.70 74.64 724,312 +1.38(+1.89%)
Aug 23, 2023 73.60 74.08 73.17 73.26 450,318 -0.03(-0.04%)
Aug 22, 2023 73.11 73.80 72.16 73.29 597,290 +0.05(+0.07%)
Aug 21, 2023 73.81 74.39 72.99 73.24 732,074 -0.57(-0.77%)
Aug 18, 2023 74.11 75.16 73.52 73.81 633,214 -0.76(-1.03%)
Aug 17, 2023 77.22 77.64 74.52 74.58 605,850 -2.40(-3.12%)
Aug 16, 2023 76.36 77.80 76.36 76.98 547,553 +0.20(+0.26%)
Aug 15, 2023 78.59 79.31 76.61 76.77 552,663 -2.33(-2.95%)
Aug 14, 2023 79.44 80.43 78.46 79.11 730,298 -0.39(-0.49%)
Aug 11, 2023 79.22 80.20 78.76 79.49 499,997 +0.14(+0.17%)
Aug 10, 2023 78.71 80.41 78.68 79.36 717,382 +1.01(+1.29%)
Aug 09, 2023 79.20 79.32 77.91 78.35 373,304 -0.38(-0.48%)
Aug 08, 2023 80.29 80.29 77.07 78.72 729,922 -1.94(-2.40%)
Aug 07, 2023 78.47 81.54 78.02 80.66 981,984 +2.55(+3.27%)
Aug 04, 2023 79.73 79.73 77.56 78.11 1,189,795 -1.15(-1.45%)
Aug 03, 2023 76.07 79.66 73.80 79.25 1,713,388 +0.65(+0.83%)
Aug 02, 2023 77.38 79.52 77.16 78.60 688,063 +0.31(+0.39%)
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.