Papa John's International, Inc. (PP1.F)

Compare

42.40

-0.20

(-0.47%)

As of 8:48:27 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	42.40	42.40	42.40	42.40	42.40	40
Mar 11, 2025	44.80	44.80	42.60	42.60	42.60	-
Mar 10, 2025	44.00	45.00	44.00	45.00	45.00	-
Mar 7, 2025	43.00	43.00	42.80	42.80	42.80	-
Mar 6, 2025	41.20	41.40	41.20	41.40	41.40	-
Mar 5, 2025	43.80	43.80	41.80	41.80	41.80	-
Mar 4, 2025	42.40	42.60	42.40	42.60	42.60	-
Mar 3, 2025	43.60	43.60	42.00	42.00	42.00	-
Feb 28, 2025	45.00	45.00	43.80	43.80	43.80	-
Feb 27, 2025	44.20	44.20	43.60	43.60	43.60	-
Feb 26, 2025	47.60	47.60	46.20	46.20	46.20	-
Feb 25, 2025	46.40	46.60	46.40	46.60	46.60	-
Feb 24, 2025	45.60	46.00	45.60	46.00	46.00	-
Feb 21, 2025	46.00	46.00	46.00	46.00	46.00	-
Feb 20, 2025	46.80	46.80	46.00	46.00	46.00	-
Feb 19, 2025	48.80	48.80	46.60	46.60	46.60	-
Feb 18, 2025	46.80	47.40	46.80	47.40	47.40	-
Feb 17, 2025	46.80	46.80	46.80	46.80	46.80	-
Feb 14, 2025	48.80	48.80	48.00	48.00	48.00	-
Feb 13, 2025	41.40	41.80	41.40	41.80	41.80	-
Feb 12, 2025	40.20	40.20	40.20	40.20	40.20	-
Feb 11, 2025	37.40	38.60	37.40	38.60	38.60	-
Feb 10, 2025	0.42 Dividend
Feb 10, 2025	37.40	37.40	37.40	37.40	37.40	40
Feb 7, 2025	37.60	37.60	36.80	36.80	36.34	-
Feb 6, 2025	37.60	37.80	37.60	37.80	37.33	-
Feb 5, 2025	37.80	37.80	36.80	36.80	36.34	-
Feb 4, 2025	38.60	38.60	38.20	38.20	37.72	-
Feb 3, 2025	38.20	38.20	37.80	37.80	37.33	-
Jan 31, 2025	37.60	37.60	37.60	37.60	37.13	-
Jan 30, 2025	37.40	37.40	36.80	36.80	36.34	-
Jan 29, 2025	37.80	37.80	37.40	37.40	36.93	-
Jan 28, 2025	37.80	37.80	37.60	37.60	37.13	-
Jan 27, 2025	36.60	37.20	36.60	37.20	36.74	-
Jan 24, 2025	38.00	38.00	37.20	38.00	37.53	400
Jan 23, 2025	36.20	37.00	36.20	37.00	36.54	-
Jan 22, 2025	35.80	35.80	35.40	35.40	34.96	-
Jan 21, 2025	34.20	34.20	34.20	34.20	33.77	-
Jan 20, 2025	34.80	34.80	34.80	34.80	34.36	-
Jan 17, 2025	35.60	35.60	35.40	35.40	34.96	-
Jan 16, 2025	35.80	35.80	34.40	34.40	33.97	-
Jan 15, 2025	36.60	36.60	36.00	36.00	35.55	-
Jan 14, 2025	36.80	37.00	36.80	37.00	36.54	-
Jan 13, 2025	35.80	36.60	35.80	36.60	36.14	-
Jan 10, 2025	37.20	37.20	35.60	35.60	35.15	28
Jan 9, 2025	36.20	36.20	36.20	36.20	35.75	-
Jan 8, 2025	38.60	38.60	37.00	37.00	36.54	-
Jan 7, 2025	40.60	40.60	40.20	40.20	39.70	-
Jan 6, 2025	41.60	41.60	40.60	40.60	40.09	25
Jan 3, 2025	42.00	43.80	41.60	41.60	41.08	34
Jan 2, 2025	39.60	42.20	39.60	42.20	41.67	-
Dec 30, 2024	37.80	37.80	37.80	37.80	37.33	-
Dec 27, 2024	39.00	39.00	39.00	39.00	38.51	-
Dec 23, 2024	37.40	37.40	37.40	37.40	36.93	-
Dec 20, 2024	38.40	38.40	38.40	38.40	37.92	-
Dec 19, 2024	38.20	38.20	38.20	38.20	37.72	-
Dec 18, 2024	39.80	39.80	39.80	39.80	39.30	-
Dec 17, 2024	40.20	40.20	40.20	40.20	39.70	-
Dec 16, 2024	42.60	42.60	41.80	41.80	41.28	70
Dec 13, 2024	45.00	45.00	44.00	44.00	43.45	-
Dec 12, 2024	44.40	44.40	44.40	44.40	43.85	-
Dec 11, 2024	45.60	45.60	44.60	44.60	44.04	-
Dec 10, 2024	47.60	47.60	45.80	45.80	45.23	-
Dec 9, 2024	46.20	47.00	46.20	47.00	46.41	-
Dec 6, 2024	47.20	47.20	46.80	46.80	46.22	-
Dec 5, 2024	45.40	46.00	45.40	46.00	45.42	-
Dec 4, 2024	46.20	46.20	45.80	45.80	45.23	-
Dec 3, 2024	47.00	47.00	46.20	46.20	45.62	-
Dec 2, 2024	47.20	47.40	47.20	47.40	46.81	-
Nov 29, 2024	47.00	47.00	47.00	47.00	46.41	-
Nov 28, 2024	47.20	47.20	47.20	47.20	46.61	-
Nov 27, 2024	46.80	47.80	46.80	47.80	47.20	-
Nov 26, 2024	47.60	47.60	45.60	45.60	45.03	-
Nov 25, 2024	47.80	47.80	46.20	46.20	45.62	-
Nov 22, 2024	45.60	45.60	45.60	45.60	45.03	-
Nov 21, 2024	44.80	44.80	44.20	44.20	43.65	-
Nov 20, 2024	44.60	44.60	44.60	44.60	44.04	-
Nov 19, 2024	45.20	45.20	44.40	44.40	43.85	-
Nov 18, 2024	0.42 Dividend
Nov 18, 2024	44.40	44.80	44.40	44.80	44.24	-
Nov 15, 2024	45.60	46.00	45.60	46.00	44.97	-
Nov 14, 2024	48.00	48.00	45.80	45.80	44.78	100
Nov 13, 2024	47.80	47.80	46.80	47.00	45.95	125
Nov 12, 2024	50.00	50.00	48.00	48.00	46.93	-
Nov 11, 2024	51.50	51.50	50.50	50.50	49.37	-
Nov 8, 2024	51.50	51.50	51.50	51.50	50.35	-
Nov 7, 2024	54.00	54.00	54.00	54.00	52.79	-
Nov 6, 2024	54.00	55.00	54.00	55.00	53.77	-
Nov 5, 2024	51.50	51.50	51.50	51.50	50.35	-
Nov 4, 2024	50.50	51.00	50.50	51.00	49.86	-
Nov 1, 2024	48.00	50.00	48.00	50.00	48.88	-
Oct 31, 2024	47.00	48.40	47.00	48.40	47.32	-
Oct 30, 2024	48.40	48.40	48.00	48.00	46.93	-
Oct 29, 2024	49.00	49.00	48.80	48.80	47.71	-
Oct 28, 2024	47.40	48.60	47.40	48.60	47.51	-
Oct 25, 2024	46.80	47.00	46.80	47.00	45.95	-
Oct 24, 2024	47.60	47.60	47.20	47.20	46.14	-
Oct 23, 2024	48.00	48.00	47.80	47.80	46.73	-
Oct 22, 2024	50.00	50.00	48.60	48.60	47.51	-
Oct 21, 2024	50.00	50.00	50.00	50.00	48.88	-
Oct 18, 2024	50.50	50.50	50.00	50.00	48.88	-
Oct 17, 2024	49.40	49.40	49.40	49.40	48.29	-
Oct 16, 2024	47.40	47.40	46.80	46.80	45.75	-
Oct 15, 2024	45.40	45.80	45.40	45.80	44.78	-
Oct 14, 2024	46.20	46.20	45.20	45.20	44.19	-
Oct 11, 2024	45.20	45.20	45.00	45.00	43.99	-
Oct 10, 2024	44.00	44.00	43.80	43.80	42.82	-
Oct 9, 2024	44.60	44.60	44.60	44.60	43.60	-
Oct 8, 2024	44.80	44.80	44.00	44.00	43.02	-
Oct 7, 2024	47.00	47.00	46.60	46.60	45.56	-
Oct 4, 2024	47.60	47.60	47.00	47.00	45.95	-
Oct 3, 2024	47.40	47.40	47.40	47.40	46.34	-
Oct 2, 2024	47.80	47.80	46.80	46.80	45.75	-
Oct 1, 2024	48.20	48.20	47.40	47.40	46.34	-
Sep 30, 2024	47.20	48.40	47.20	48.40	47.32	-
Sep 27, 2024	45.80	46.80	45.80	46.80	45.75	-
Sep 26, 2024	44.60	45.40	44.60	45.40	44.38	-
Sep 25, 2024	45.20	45.20	44.20	44.40	43.41	80
Sep 24, 2024	45.20	45.80	45.20	45.80	44.78	-
Sep 23, 2024	44.80	44.80	44.60	44.60	43.60	-
Sep 20, 2024	46.20	46.20	45.60	45.60	44.58	-
Sep 19, 2024	47.20	47.20	47.00	47.00	45.95	-
Sep 18, 2024	47.20	47.20	46.60	46.60	45.56	-
Sep 17, 2024	45.60	46.20	44.60	46.20	45.17	40
Sep 16, 2024	44.60	45.80	44.60	45.80	44.78	-
Sep 13, 2024	44.20	44.20	44.00	44.00	43.02	-
Sep 12, 2024	44.20	44.20	43.60	43.60	42.62	-
Sep 11, 2024	43.40	43.80	43.40	43.80	42.82	-
Sep 10, 2024	42.80	42.80	42.60	42.60	41.65	-
Sep 9, 2024	42.40	43.40	42.40	43.40	42.43	-
Sep 6, 2024	42.60	43.40	42.60	42.60	41.65	65
Sep 5, 2024	44.60	44.60	44.20	44.20	43.21	-
Sep 4, 2024	43.00	43.20	43.00	43.20	42.23	-
Sep 3, 2024	42.80	42.80	42.80	42.80	41.84	-
Sep 2, 2024	42.60	42.60	42.60	42.60	41.65	-
Aug 30, 2024	42.40	42.60	42.40	42.60	41.65	-
Aug 29, 2024	43.00	43.00	42.40	42.40	41.45	-
Aug 28, 2024	43.20	43.20	43.20	43.20	42.23	-
Aug 27, 2024	43.40	43.40	42.20	42.20	41.26	-
Aug 26, 2024	41.00	43.40	41.00	43.40	42.43	2
Aug 23, 2024	40.60	40.60	40.20	40.20	39.30	-
Aug 22, 2024	41.60	41.60	41.20	41.20	40.28	-
Aug 21, 2024	41.80	42.20	41.80	42.20	41.26	-
Aug 20, 2024	41.80	41.80	41.40	41.40	40.47	-
Aug 19, 2024	0.42 Dividend
Aug 19, 2024	41.40	41.40	41.40	41.40	40.47	-
Aug 16, 2024	42.60	42.60	42.00	42.00	40.61	-
Aug 15, 2024	40.20	41.80	40.20	41.80	40.42	-
Aug 14, 2024	42.20	42.20	40.60	40.60	39.26	-
Aug 13, 2024	42.00	42.00	41.40	41.40	40.03	-
Aug 12, 2024	41.00	42.40	41.00	42.40	41.00	-
Aug 9, 2024	39.40	39.40	39.40	39.40	38.10	-
Aug 8, 2024	38.80	39.20	38.80	39.20	37.90	-
Aug 7, 2024	39.60	39.60	39.40	39.40	38.10	-
Aug 6, 2024	38.20	40.20	38.20	40.20	38.87	120
Aug 5, 2024	38.00	38.00	37.40	37.40	36.16	-
Aug 2, 2024	40.40	41.00	40.40	41.00	39.64	2
Aug 1, 2024	40.80	40.80	40.60	40.60	39.26	-
Jul 31, 2024	40.40	40.40	40.40	40.40	39.06	-
Jul 30, 2024	38.80	39.00	38.80	39.00	37.71	-
Jul 29, 2024	37.80	37.80	37.80	37.80	36.55	-
Jul 26, 2024	37.80	38.20	37.80	38.20	36.94	-
Jul 25, 2024	37.20	37.20	37.20	37.20	35.97	-
Jul 24, 2024	37.80	37.80	37.80	37.80	36.55	-
Jul 23, 2024	38.00	38.00	38.00	38.00	36.74	-
Jul 22, 2024	38.00	38.00	38.00	38.00	36.74	-
Jul 19, 2024	39.20	39.20	37.80	37.80	36.55	-
Jul 18, 2024	40.60	40.60	40.60	40.60	39.26	-
Jul 17, 2024	40.60	40.80	40.60	40.80	39.45	-
Jul 16, 2024	38.60	38.60	38.60	38.60	37.32	-
Jul 15, 2024	39.60	39.60	38.60	38.60	37.32	-
Jul 12, 2024	39.40	39.40	39.40	39.40	38.10	-
Jul 11, 2024	38.80	38.80	38.80	38.80	37.52	-
Jul 10, 2024	39.20	39.20	39.20	39.20	37.90	-
Jul 9, 2024	40.60	40.60	40.60	40.60	39.26	-
Jul 8, 2024	40.20	40.20	40.20	40.20	38.87	-
Jul 5, 2024	40.60	40.60	40.60	40.60	39.26	-
Jul 4, 2024	40.60	40.60	40.60	40.60	39.26	-
Jul 3, 2024	42.00	42.00	42.00	42.00	40.61	-
Jul 2, 2024	42.60	42.60	42.60	42.60	41.19	-
Jul 1, 2024	43.60	43.60	43.60	43.60	42.16	-
Jun 28, 2024	43.60	43.60	43.60	43.60	42.16	-
Jun 27, 2024	44.00	44.00	43.40	43.40	41.96	45
Jun 26, 2024	44.80	44.80	44.80	44.80	43.32	-
Jun 25, 2024	44.40	44.40	44.40	44.40	42.93	-
Jun 24, 2024	44.00	44.80	44.00	44.80	43.32	45
Jun 21, 2024	45.00	45.00	44.80	44.80	43.32	-
Jun 20, 2024	45.00	45.40	45.00	45.40	43.90	-
Jun 19, 2024	45.00	45.00	45.00	45.00	43.51	-
Jun 18, 2024	45.40	45.40	44.80	44.80	43.32	-
Jun 17, 2024	43.60	45.80	43.60	45.80	44.28	52
Jun 14, 2024	44.40	44.40	43.80	43.80	42.35	-
Jun 13, 2024	44.60	44.60	43.80	43.80	42.35	-
Jun 12, 2024	44.20	44.20	44.20	44.20	42.74	-
Jun 11, 2024	43.40	43.40	43.40	43.40	41.96	-
Jun 10, 2024	43.60	43.60	43.20	43.20	41.77	-
Jun 7, 2024	43.20	43.20	42.80	42.80	41.38	-
Jun 6, 2024	42.80	42.80	42.60	42.60	41.19	-
Jun 5, 2024	44.00	44.00	43.40	43.40	41.96	-
Jun 4, 2024	44.20	44.20	43.60	43.60	42.16	-
Jun 3, 2024	42.80	43.80	42.80	43.80	42.35	-
May 31, 2024	42.80	42.80	42.60	42.60	41.19	-
May 30, 2024	43.60	43.60	43.60	43.60	42.16	-
May 29, 2024	43.20	43.20	43.00	43.00	41.58	-
May 28, 2024	43.80	44.00	43.80	44.00	42.54	-
May 27, 2024	43.80	43.80	43.80	43.80	42.35	-
May 24, 2024	43.60	43.60	43.40	43.40	41.96	-
May 23, 2024	45.20	45.20	44.40	44.40	42.93	-
May 22, 2024	45.00	45.20	45.00	45.20	43.70	-
May 21, 2024	45.60	45.60	45.40	45.40	43.90	-
May 20, 2024	46.80	46.80	46.00	46.00	44.48	-
May 17, 2024	0.42 Dividend
May 17, 2024	47.40	47.40	47.20	47.20	45.64	-
May 16, 2024	48.20	48.40	48.20	48.40	46.35	-
May 15, 2024	48.40	49.00	48.40	49.00	46.93	-
May 14, 2024	48.40	48.40	48.40	48.40	46.35	-
May 13, 2024	49.40	49.40	49.00	49.00	46.93	26
May 10, 2024	49.40	49.40	48.40	48.40	46.35	-
May 9, 2024	53.00	53.00	48.80	48.80	46.74	-
May 8, 2024	53.50	53.50	53.00	53.00	50.76	-
May 7, 2024	54.00	54.00	53.50	53.50	51.24	-
May 6, 2024	54.50	55.00	54.50	55.00	52.68	-
May 3, 2024	55.50	55.50	55.50	55.50	53.15	-
May 2, 2024	56.50	56.50	55.50	55.50	53.15	-
Apr 30, 2024	57.00	57.50	57.00	57.50	55.07	-
Apr 29, 2024	58.00	58.50	58.00	58.50	56.03	-
Apr 26, 2024	58.50	59.00	58.50	59.00	56.51	-
Apr 25, 2024	59.50	59.50	58.50	58.50	56.03	-
Apr 24, 2024	60.00	60.00	59.50	59.50	56.98	-
Apr 23, 2024	59.00	59.00	58.50	58.50	56.03	-
Apr 22, 2024	58.50	59.50	58.50	59.50	56.98	-
Apr 19, 2024	57.00	57.50	57.00	57.50	55.07	-
Apr 18, 2024	57.00	57.00	56.50	56.50	54.11	-
Apr 17, 2024	58.00	58.00	57.50	57.50	55.07	-
Apr 16, 2024	58.00	58.00	57.00	57.00	54.59	-
Apr 15, 2024	58.00	58.00	58.00	58.00	55.55	-
Apr 12, 2024	57.50	58.50	57.50	58.50	56.03	-
Apr 11, 2024	58.50	58.50	58.00	58.00	55.55	-
Apr 10, 2024	59.00	59.00	57.50	57.50	55.07	-
Apr 9, 2024	58.50	58.50	58.50	58.50	56.03	-
Apr 8, 2024	58.50	58.50	58.50	58.50	56.03	-
Apr 5, 2024	59.50	59.50	58.50	58.50	56.03	-
Apr 4, 2024	60.00	60.50	60.00	60.50	57.94	-
Apr 3, 2024	62.00	62.00	60.50	60.50	57.94	-
Apr 2, 2024	63.00	63.00	61.00	61.00	58.42	-
Mar 28, 2024	61.00	61.50	61.00	61.50	58.90	-
Mar 27, 2024	60.00	60.00	60.00	60.00	57.46	-
Mar 26, 2024	61.00	61.00	60.50	60.50	57.94	-
Mar 25, 2024	60.50	61.00	60.50	61.00	58.42	-
Mar 22, 2024	62.00	62.00	62.00	62.00	59.38	-
Mar 21, 2024	65.50	65.50	65.50	65.50	62.73	-
Mar 20, 2024	66.00	66.00	66.00	66.00	63.21	-
Mar 19, 2024	65.00	65.00	65.00	65.00	62.25	-
Mar 18, 2024	63.50	63.50	63.50	63.50	60.82	-
Mar 15, 2024	63.00	63.00	63.00	63.00	60.34	-
Mar 14, 2024	64.50	64.50	63.50	63.50	60.82	-
Mar 13, 2024	66.00	66.00	65.50	65.50	62.73	-
Mar 12, 2024	64.50	65.50	64.50	65.50	62.73	-

RAVE Rave Restaurant Group, Inc.

2.9800

+4.93%

YUM Yum! Brands, Inc.

156.70

-0.88%

DPZ Domino's Pizza, Inc.

430.56

-2.15%

CMG Chipotle Mexican Grill, Inc.

49.98

+0.30%

MCD McDonald's Corporation

306.76

-3.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Papa John's International, Inc. (PP1.F)

Related Tickers