NasdaqGS - Delayed Quote USD

Papa John's International, Inc. (PZZA)

49.91

+2.40

+(5.05%)

At close: June 6 at 4:00:00 PM EDT

49.67

-0.24

(-0.48%)

After hours: June 6 at 7:43:34 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	47.88	50.38	47.31	49.91	49.91	1,219,100
Jun 5, 2025	46.92	48.11	45.80	47.51	47.51	1,394,000
Jun 4, 2025	46.58	48.21	46.47	47.09	47.09	657,000
Jun 3, 2025	46.30	46.75	45.51	46.39	46.39	835,500
Jun 2, 2025	44.81	46.52	44.40	46.31	46.31	1,360,800
May 30, 2025	43.51	45.39	42.97	45.25	45.25	921,600
May 29, 2025	43.71	44.28	43.24	43.82	43.82	1,000,600
May 28, 2025	44.38	44.43	43.06	43.59	43.59	1,009,100
May 27, 2025	42.85	44.63	42.50	44.31	44.31	1,278,600
May 23, 2025	41.26	42.32	40.87	42.25	42.25	515,800
May 22, 2025	40.75	42.79	40.50	42.53	42.53	763,300
May 21, 2025	40.36	41.27	40.03	41.00	41.00	770,600
May 20, 2025	40.76	41.14	40.42	40.79	40.79	658,200
May 19, 2025	0.46 Dividend
May 19, 2025	39.37	41.28	39.26	41.27	41.27	751,800
May 16, 2025	40.12	40.40	39.39	40.34	39.88	1,427,600
May 15, 2025	40.27	40.80	39.88	40.05	39.59	909,200
May 14, 2025	40.93	41.08	39.91	40.27	39.81	778,300
May 13, 2025	41.49	42.45	41.19	41.45	40.98	1,048,300
May 12, 2025	39.61	41.42	39.08	41.05	40.58	1,543,100
May 9, 2025	38.59	39.85	37.81	38.27	37.83	1,745,700
May 8, 2025	35.20	39.24	34.59	38.60	38.16	2,808,400
May 7, 2025	34.00	34.21	33.27	33.30	32.92	1,129,400
May 6, 2025	35.30	35.63	33.81	33.82	33.43	970,100
May 5, 2025	35.43	36.33	35.27	35.43	35.03	1,016,300
May 2, 2025	35.00	35.90	34.80	35.69	35.28	914,400
May 1, 2025	34.36	34.96	33.81	34.60	34.21	630,400
Apr 30, 2025	33.33	34.69	32.26	34.53	34.14	876,800
Apr 29, 2025	33.56	34.00	33.00	33.72	33.34	891,200
Apr 28, 2025	33.48	34.62	33.10	33.71	33.33	926,200
Apr 25, 2025	33.01	33.57	32.37	33.48	33.10	764,500
Apr 24, 2025	32.65	33.26	32.06	33.19	32.81	754,100
Apr 23, 2025	32.15	33.01	32.15	32.74	32.37	905,100
Apr 22, 2025	31.15	31.76	30.51	31.59	31.23	1,031,600
Apr 21, 2025	31.08	31.44	30.16	30.88	30.53	1,237,200
Apr 17, 2025	30.84	31.48	30.42	31.16	30.80	805,000
Apr 16, 2025	30.35	31.41	30.33	31.04	30.69	1,007,400
Apr 15, 2025	30.74	31.10	30.20	30.45	30.10	963,600
Apr 14, 2025	32.23	32.32	30.31	31.01	30.66	1,487,500
Apr 11, 2025	32.60	32.65	30.71	31.87	31.51	1,232,900
Apr 10, 2025	33.18	33.84	31.04	32.45	32.08	1,101,900
Apr 9, 2025	31.50	34.08	30.77	33.86	33.47	2,228,500
Apr 8, 2025	36.22	36.25	31.55	32.14	31.77	1,928,000
Apr 7, 2025	35.40	37.00	34.03	35.15	34.75	1,830,900
Apr 4, 2025	40.05	40.41	36.00	36.33	35.92	1,939,800
Apr 3, 2025	41.00	42.00	40.08	41.01	40.54	1,525,400
Apr 2, 2025	41.01	42.21	40.27	41.87	41.39	768,600
Apr 1, 2025	41.22	41.66	40.18	41.57	41.10	862,100
Mar 31, 2025	39.39	41.45	39.28	41.08	40.61	1,308,500
Mar 28, 2025	41.02	41.08	39.51	39.84	39.39	826,700
Mar 27, 2025	40.65	41.39	40.52	41.02	40.55	1,754,800
Mar 26, 2025	40.34	41.47	39.68	40.79	40.32	1,870,000
Mar 25, 2025	43.40	43.90	40.41	40.58	40.12	1,565,900
Mar 24, 2025	44.90	45.32	42.74	43.62	43.12	1,729,400
Mar 21, 2025	44.84	45.22	44.42	44.72	44.21	937,500
Mar 20, 2025	45.55	46.20	45.17	45.45	44.93	515,600
Mar 19, 2025	46.06	46.53	44.96	45.85	45.33	626,300
Mar 18, 2025	46.50	46.61	45.65	46.52	45.99	716,400
Mar 17, 2025	43.75	47.21	43.75	46.91	46.38	1,161,400
Mar 14, 2025	43.17	43.55	42.67	43.36	42.87	672,000
Mar 13, 2025	43.83	44.47	42.83	43.02	42.53	1,617,500
Mar 12, 2025	45.85	45.89	43.94	43.97	43.47	897,800
Mar 11, 2025	48.89	49.34	45.63	46.30	45.77	1,066,400
Mar 10, 2025	47.89	50.46	47.85	48.97	48.41	1,425,000
Mar 7, 2025	46.54	48.81	46.54	47.99	47.44	1,394,800
Mar 6, 2025	44.61	46.70	44.33	46.52	45.99	1,056,200
Mar 5, 2025	46.49	46.76	44.03	44.79	44.28	1,180,200
Mar 4, 2025	44.00	46.81	43.53	46.63	46.10	898,700
Mar 3, 2025	45.15	45.16	44.08	44.57	44.06	1,086,300
Feb 28, 2025	46.57	46.57	44.15	45.35	44.83	1,460,100
Feb 27, 2025	48.74	48.84	45.17	46.89	46.36	1,839,100
Feb 26, 2025	50.00	50.03	46.17	46.24	45.71	1,715,900
Feb 25, 2025	48.71	50.67	48.50	49.81	49.24	1,934,100
Feb 24, 2025	47.51	48.80	46.19	48.73	48.17	1,266,500
Feb 21, 2025	48.96	50.18	47.66	47.72	47.18	1,380,000
Feb 20, 2025	49.27	49.32	47.72	48.46	47.91	930,700
Feb 19, 2025	50.75	50.93	48.11	49.05	48.49	1,624,300
Feb 18, 2025	49.46	51.87	49.38	51.08	50.50	1,927,700
Feb 14, 2025	51.50	52.71	48.67	49.04	48.48	3,054,500
Feb 13, 2025	43.42	54.40	43.42	51.28	50.70	10,272,100
Feb 12, 2025	41.34	44.05	40.70	43.31	42.82	3,918,200
Feb 11, 2025	38.30	42.40	38.20	41.76	41.28	3,642,200
Feb 10, 2025	0.46 Dividend
Feb 10, 2025	38.32	39.69	38.30	38.64	38.20	1,297,900
Feb 7, 2025	39.03	39.26	37.81	38.05	37.16	1,116,700
Feb 6, 2025	39.67	39.91	38.66	39.16	38.25	767,100
Feb 5, 2025	39.56	39.78	38.20	39.17	38.26	1,069,800
Feb 4, 2025	39.85	40.30	39.30	39.54	38.62	658,700
Feb 3, 2025	38.46	40.66	38.35	39.82	38.89	1,496,500
Jan 31, 2025	39.08	39.67	38.60	39.57	38.65	1,149,800
Jan 30, 2025	38.89	39.49	38.51	39.08	38.17	1,202,200
Jan 29, 2025	39.41	39.90	38.68	38.87	37.96	1,062,200
Jan 28, 2025	39.08	39.93	38.78	39.38	38.46	833,000
Jan 27, 2025	39.34	40.07	38.68	39.42	38.50	1,067,600
Jan 24, 2025	39.88	40.31	38.78	38.97	38.06	1,296,900
Jan 23, 2025	37.75	40.24	37.67	39.88	38.95	1,912,100
Jan 22, 2025	37.17	37.96	36.63	37.79	36.91	2,504,900
Jan 21, 2025	36.20	37.66	35.71	37.29	36.42	2,140,400
Jan 17, 2025	36.85	36.91	35.28	36.01	35.17	2,953,600
Jan 16, 2025	36.66	37.24	35.50	36.61	35.75	1,385,200
Jan 15, 2025	38.18	38.47	36.81	36.85	35.99	1,290,500
Jan 14, 2025	37.79	38.46	37.32	37.72	36.84	2,024,000
Jan 13, 2025	37.86	38.40	36.77	37.70	36.82	2,020,000
Jan 10, 2025	37.56	37.56	36.25	36.81	35.95	2,032,000
Jan 8, 2025	39.66	39.66	37.70	37.96	37.07	1,540,600
Jan 7, 2025	41.79	42.47	39.86	39.94	39.01	1,393,500
Jan 6, 2025	43.35	43.78	42.12	42.33	41.34	1,268,700
Jan 3, 2025	43.57	44.07	42.68	43.09	42.08	1,071,000
Jan 2, 2025	41.54	43.88	41.37	43.28	42.27	1,637,700
Dec 31, 2024	40.50	41.57	40.25	41.07	40.11	1,222,100
Dec 30, 2024	39.50	40.74	39.10	40.09	39.15	1,357,000
Dec 27, 2024	40.37	40.66	39.46	39.51	38.59	666,100
Dec 26, 2024	39.99	41.23	39.57	40.70	39.75	928,200
Dec 24, 2024	39.00	40.34	38.35	40.12	39.18	545,000
Dec 23, 2024	39.00	39.22	38.25	39.09	38.18	1,051,100
Dec 20, 2024	39.51	40.48	38.80	38.91	38.00	1,821,900
Dec 19, 2024	40.98	41.62	39.81	39.90	38.97	1,172,900
Dec 18, 2024	42.00	42.53	40.26	40.42	39.48	1,056,700
Dec 17, 2024	42.54	42.75	41.56	41.96	40.98	912,800
Dec 16, 2024	44.88	44.91	41.90	42.34	41.35	1,749,000
Dec 13, 2024	46.77	47.07	44.26	44.79	43.74	1,110,700
Dec 12, 2024	46.76	47.37	46.07	47.04	45.94	920,000
Dec 11, 2024	47.78	48.06	46.84	47.01	45.91	1,285,000
Dec 10, 2024	49.96	50.12	47.59	47.85	46.73	996,500
Dec 9, 2024	49.66	50.85	49.24	50.30	49.13	829,500
Dec 6, 2024	50.44	50.54	48.29	48.75	47.61	893,400
Dec 5, 2024	47.70	50.59	47.70	50.13	48.96	1,038,800
Dec 4, 2024	48.62	49.05	47.54	48.02	46.90	853,600
Dec 3, 2024	48.83	49.22	47.57	48.62	47.48	926,600
Dec 2, 2024	49.82	50.42	48.80	49.54	48.38	1,424,800
Nov 29, 2024	50.11	50.24	49.72	49.83	48.67	529,900
Nov 27, 2024	49.57	51.02	49.57	49.76	48.60	732,800
Nov 26, 2024	49.53	49.53	48.06	49.24	48.09	865,700
Nov 25, 2024	49.91	50.43	48.71	50.01	48.84	1,276,900
Nov 22, 2024	47.65	50.17	47.51	49.92	48.75	1,184,900
Nov 21, 2024	47.43	48.19	46.75	47.86	46.74	780,300
Nov 20, 2024	46.88	48.19	46.40	47.31	46.21	1,093,300
Nov 19, 2024	47.64	47.90	46.58	47.15	46.05	1,027,900
Nov 18, 2024	0.46 Dividend
Nov 18, 2024	47.32	48.04	47.19	47.85	46.73	1,325,700
Nov 15, 2024	49.77	49.77	46.63	47.32	45.77	1,174,500
Nov 14, 2024	49.64	50.91	47.47	49.14	47.53	2,309,100
Nov 13, 2024	51.39	51.48	49.84	50.79	49.12	1,206,500
Nov 12, 2024	52.58	53.03	50.45	50.98	49.31	1,065,300
Nov 11, 2024	55.09	55.44	53.20	53.38	51.63	2,126,400
Nov 8, 2024	55.13	56.23	54.68	55.09	53.28	1,193,700
Nov 7, 2024	59.08	59.08	54.51	55.53	53.71	1,832,800
Nov 6, 2024	58.63	60.75	58.01	58.21	56.30	2,262,700
Nov 5, 2024	56.18	57.68	55.90	57.27	55.39	1,161,400
Nov 4, 2024	55.79	57.20	55.19	56.14	54.30	1,255,700
Nov 1, 2024	53.15	56.39	52.54	55.26	53.44	1,671,500
Oct 31, 2024	51.83	53.32	51.79	52.39	50.67	719,100
Oct 30, 2024	52.12	52.86	51.31	51.45	49.76	533,100
Oct 29, 2024	52.73	53.37	52.28	52.36	50.64	323,000
Oct 28, 2024	51.79	53.97	51.43	53.08	51.34	679,000
Oct 25, 2024	51.28	52.04	50.23	51.02	49.34	620,300
Oct 24, 2024	51.53	51.83	50.36	50.73	49.06	691,800
Oct 23, 2024	52.11	52.63	51.26	51.57	49.88	825,100
Oct 22, 2024	54.06	54.06	51.73	52.01	50.30	942,800
Oct 21, 2024	54.54	54.95	53.70	54.47	52.68	758,400
Oct 18, 2024	55.13	55.22	53.29	54.56	52.77	1,012,500
Oct 17, 2024	53.68	55.10	53.26	54.99	53.18	886,400
Oct 16, 2024	51.89	53.90	51.37	53.75	51.98	795,900
Oct 15, 2024	49.27	52.17	49.27	51.63	49.93	1,026,300
Oct 14, 2024	50.53	50.53	48.89	49.54	47.91	832,700
Oct 11, 2024	49.61	50.80	49.35	50.53	48.87	1,822,000
Oct 10, 2024	48.20	49.75	47.66	49.61	47.98	898,300
Oct 9, 2024	49.07	50.16	48.10	48.24	46.66	908,100
Oct 8, 2024	49.10	49.44	48.27	49.05	47.44	848,600
Oct 7, 2024	51.82	51.82	48.63	49.34	47.72	1,282,000
Oct 4, 2024	52.59	53.01	51.79	51.82	50.12	579,600
Oct 3, 2024	51.88	52.70	51.10	52.55	50.82	535,300
Oct 2, 2024	52.87	52.87	51.55	52.39	50.67	939,800
Oct 1, 2024	53.61	53.91	52.88	53.13	51.38	812,000
Sep 30, 2024	53.03	54.51	53.03	53.87	52.10	1,048,900
Sep 27, 2024	51.83	54.00	51.50	52.94	51.20	1,321,800
Sep 26, 2024	50.35	51.24	50.06	51.13	49.45	794,200
Sep 25, 2024	50.74	50.78	49.57	49.64	48.01	683,500
Sep 24, 2024	50.47	52.28	50.47	50.85	49.18	637,900
Sep 23, 2024	50.21	51.08	49.83	50.40	48.74	720,100
Sep 20, 2024	51.50	51.66	50.05	50.10	48.45	1,323,700
Sep 19, 2024	53.39	53.39	51.48	51.68	49.98	894,500
Sep 18, 2024	52.71	53.73	52.09	52.25	50.53	890,300
Sep 17, 2024	50.96	53.14	50.80	52.56	50.83	1,224,400
Sep 16, 2024	49.85	51.41	49.85	50.80	49.13	835,600
Sep 13, 2024	49.22	50.33	48.89	49.60	47.97	914,500
Sep 12, 2024	48.97	49.30	48.10	49.00	47.39	633,500
Sep 11, 2024	48.28	48.85	47.50	48.73	47.13	625,200
Sep 10, 2024	47.33	48.27	46.90	48.24	46.66	592,900
Sep 9, 2024	46.76	48.91	46.37	47.41	45.85	854,500
Sep 6, 2024	47.51	48.74	46.71	46.93	45.39	913,900
Sep 5, 2024	49.81	49.92	47.41	47.57	46.01	802,300
Sep 4, 2024	47.53	49.74	47.25	49.67	48.04	1,066,000
Sep 3, 2024	46.92	49.08	46.92	47.76	46.19	1,175,900
Aug 30, 2024	47.35	47.77	47.05	47.37	45.81	745,500
Aug 29, 2024	48.04	48.20	46.70	47.09	45.54	920,500
Aug 28, 2024	48.34	48.87	47.81	48.00	46.42	754,200
Aug 27, 2024	48.13	48.40	47.11	48.17	46.59	1,039,200
Aug 26, 2024	45.98	50.44	45.80	48.60	47.00	2,665,900
Aug 23, 2024	45.53	46.10	44.84	45.93	44.42	786,100
Aug 22, 2024	46.76	46.86	44.99	45.08	43.60	794,800
Aug 21, 2024	46.69	47.32	46.49	46.59	45.06	629,500
Aug 20, 2024	46.10	47.36	46.10	46.58	45.05	664,400
Aug 19, 2024	0.46 Dividend
Aug 19, 2024	46.06	46.71	45.74	46.47	44.94	993,600
Aug 16, 2024	46.58	46.81	45.95	46.26	44.30	916,000
Aug 15, 2024	46.02	47.21	45.88	46.86	44.87	1,071,300
Aug 14, 2024	46.33	46.37	44.51	44.89	42.98	896,900
Aug 13, 2024	46.35	46.61	45.20	46.39	44.42	1,141,000
Aug 12, 2024	45.00	47.10	44.95	46.00	44.05	1,730,500
Aug 9, 2024	43.21	45.31	42.24	44.86	42.95	1,476,900
Aug 8, 2024	42.98	45.53	42.68	43.23	41.39	3,342,000
Aug 7, 2024	43.12	43.66	42.16	42.49	40.69	1,836,100
Aug 6, 2024	41.97	43.98	41.69	43.08	41.25	1,107,800
Aug 5, 2024	41.58	42.89	41.10	41.51	39.75	1,373,800
Aug 2, 2024	43.54	43.54	42.26	42.47	40.67	1,189,600
Aug 1, 2024	44.35	44.69	43.09	44.02	42.15	1,088,200
Jul 31, 2024	43.71	44.99	43.10	44.23	42.35	1,222,800
Jul 30, 2024	41.84	44.02	41.83	43.80	41.94	1,422,200
Jul 29, 2024	40.93	42.12	40.41	41.95	40.17	1,014,400
Jul 26, 2024	41.60	41.64	40.50	40.93	39.19	847,200
Jul 25, 2024	40.34	41.55	40.18	40.96	39.22	1,321,500
Jul 24, 2024	40.77	40.94	39.90	40.26	38.55	1,257,700
Jul 23, 2024	41.28	41.60	40.68	41.07	39.33	940,900
Jul 22, 2024	41.67	41.74	40.66	41.54	39.78	967,400
Jul 19, 2024	42.61	42.61	40.56	41.40	39.64	1,675,900
Jul 18, 2024	42.99	43.80	42.43	42.66	40.85	1,408,200
Jul 17, 2024	44.76	45.54	43.60	44.29	42.41	1,480,000
Jul 16, 2024	42.16	44.80	41.65	44.52	42.63	2,197,300
Jul 15, 2024	43.13	43.13	41.82	42.00	40.22	1,186,200
Jul 12, 2024	43.51	43.83	42.88	43.19	41.36	1,366,100
Jul 11, 2024	42.74	43.99	42.53	43.00	41.17	1,328,800
Jul 10, 2024	42.55	42.66	41.47	42.12	40.33	949,500
Jul 9, 2024	43.93	43.95	42.41	42.48	40.68	1,082,500
Jul 8, 2024	43.86	45.10	43.78	44.02	42.15	1,189,300
Jul 5, 2024	44.61	44.68	43.58	43.65	41.80	1,372,400
Jul 3, 2024	45.14	45.14	44.23	44.61	42.72	665,300
Jul 2, 2024	46.06	46.33	44.56	45.24	43.32	981,300
Jul 1, 2024	47.10	47.26	45.20	45.97	44.02	2,033,100
Jun 28, 2024	46.88	47.17	46.49	46.98	44.98	2,023,700
Jun 27, 2024	47.12	47.34	46.49	46.60	44.62	764,500
Jun 26, 2024	47.37	47.67	46.75	47.19	45.19	735,200
Jun 25, 2024	47.91	48.17	47.30	47.91	45.88	575,000
Jun 24, 2024	47.43	48.21	47.21	47.81	45.78	1,112,400
Jun 21, 2024	48.53	48.70	47.14	47.21	45.21	1,297,800
Jun 20, 2024	48.43	49.73	48.09	48.35	46.30	957,400
Jun 18, 2024	48.75	49.13	48.20	48.48	46.42	802,200
Jun 17, 2024	46.84	49.53	46.53	48.79	46.72	1,314,600
Jun 14, 2024	47.75	47.83	46.39	46.68	44.70	610,600
Jun 13, 2024	48.25	48.38	46.76	47.81	45.78	615,100
Jun 12, 2024	48.19	48.47	47.57	48.20	46.15	893,800
Jun 11, 2024	46.90	47.73	46.49	47.53	45.51	1,158,800
Jun 10, 2024	46.72	47.11	46.29	46.93	44.94	1,039,500
Jun 7, 2024	47.00	47.84	46.52	47.00	45.00	650,900

JACK Jack in the Box Inc.

20.29

+4.32%

WEN The Wendy's Company

11.69

+0.09%

DIN Dine Brands Global, Inc.

24.77

+3.21%

DPZ Domino's Pizza, Inc.

468.21

+1.78%

BJRI BJ's Restaurants, Inc.

44.10

+0.73%

DENN Denny's Corporation

4.0300

+3.60%

BLMN Bloomin' Brands, Inc.

7.58

+2.02%

RRGB Red Robin Gourmet Burgers, Inc.

6.62

+9.06%

QSR Restaurant Brands International Inc.

71.30

-0.13%

WING Wingstop Inc.

374.82

+0.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Papa John's International, Inc. (PZZA)

Related Tickers