NasdaqGS - Delayed Quote USD

Papa John's International, Inc. (PZZA)

64.26 +1.04 (+1.65%)
At close: April 23 at 4:00 PM EDT
64.27 +0.01 (+0.02%)
After hours: April 23 at 7:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 63.39 64.39 63.17 64.26 64.26 680,100
Apr 22, 2024 63.57 63.92 62.73 63.22 63.22 658,800
Apr 19, 2024 61.11 62.63 60.79 62.50 62.50 906,600
Apr 18, 2024 60.76 61.36 60.24 61.35 61.35 827,300
Apr 17, 2024 62.38 62.48 60.94 60.95 60.95 598,400
Apr 16, 2024 61.62 62.19 61.05 61.74 61.74 571,400
Apr 15, 2024 61.62 62.43 61.24 61.90 61.90 706,700
Apr 12, 2024 62.88 62.93 61.51 61.78 61.78 906,300
Apr 11, 2024 63.23 63.74 62.24 62.86 62.86 696,600
Apr 10, 2024 63.68 63.80 62.24 63.22 63.22 928,300
Apr 9, 2024 63.59 64.55 63.59 64.29 64.29 784,200
Apr 8, 2024 63.87 64.14 63.11 63.98 63.98 828,500
Apr 5, 2024 64.13 64.45 62.99 63.74 63.74 881,100
Apr 4, 2024 66.20 66.42 64.19 64.38 64.38 857,100
Apr 3, 2024 66.47 66.81 65.06 65.45 65.45 1,225,500
Apr 2, 2024 67.37 68.36 65.72 67.19 67.19 1,244,800
Apr 1, 2024 67.06 68.66 66.72 67.99 67.99 1,133,900
Mar 28, 2024 66.64 67.44 66.21 66.60 66.60 1,060,200
Mar 27, 2024 65.73 66.30 65.06 66.26 66.26 1,338,000
Mar 26, 2024 66.98 66.98 65.05 65.41 65.41 952,600
Mar 25, 2024 66.16 67.35 65.72 66.32 66.32 861,500
Mar 22, 2024 67.45 67.76 65.33 65.74 65.74 2,039,500
Mar 21, 2024 70.79 71.71 66.45 68.25 68.25 1,733,600
Mar 20, 2024 71.59 72.23 70.91 71.75 71.75 426,100
Mar 19, 2024 71.45 71.94 69.92 71.89 71.89 506,700
Mar 18, 2024 69.41 72.08 68.87 71.75 71.75 663,500
Mar 15, 2024 68.68 69.71 68.66 69.61 69.61 776,000
Mar 14, 2024 70.59 71.18 68.85 69.05 69.05 494,900
Mar 13, 2024 72.43 72.88 70.62 70.89 70.89 579,900
Mar 12, 2024 70.57 72.77 70.47 72.49 72.49 431,600
Mar 11, 2024 69.99 71.15 69.78 70.84 70.84 414,200
Mar 8, 2024 70.39 71.11 69.80 70.12 70.12 415,100
Mar 7, 2024 71.25 71.48 69.73 69.98 69.98 541,700
Mar 6, 2024 70.80 72.00 69.76 71.21 71.21 578,600
Mar 5, 2024 70.93 71.40 70.25 70.71 70.71 536,900
Mar 4, 2024 70.22 71.96 69.92 71.35 71.35 737,400
Mar 1, 2024 71.95 72.78 68.19 69.94 69.94 1,609,000
Feb 29, 2024 74.00 76.91 71.44 71.89 71.89 2,423,500
Feb 28, 2024 71.07 72.44 69.85 70.15 70.15 1,334,900
Feb 27, 2024 72.31 72.97 71.41 72.63 72.63 753,900
Feb 26, 2024 73.09 73.30 71.47 71.51 71.51 881,100
Feb 23, 2024 71.59 72.71 71.46 71.81 71.81 592,200
Feb 22, 2024 71.43 72.99 71.33 71.61 71.61 438,500
Feb 21, 2024 71.00 71.71 70.60 71.53 71.53 556,300
Feb 20, 2024 72.53 73.21 70.84 71.35 71.35 688,900
Feb 16, 2024 72.70 73.93 71.89 73.03 73.03 551,700
Feb 15, 2024 72.56 74.22 72.55 73.18 73.18 649,200
Feb 14, 2024 72.54 72.54 70.78 72.06 72.06 609,400
Feb 13, 2024 71.99 73.04 70.78 71.60 71.60 723,600
Feb 12, 2024 72.72 74.80 72.63 73.77 73.77 559,100
Feb 9, 2024 0.46 Dividend
Feb 9, 2024 73.43 74.22 72.37 72.49 72.49 595,500
Feb 8, 2024 73.90 75.36 73.39 73.66 73.20 666,900
Feb 7, 2024 74.23 74.56 73.19 73.69 73.23 394,900
Feb 6, 2024 71.43 74.57 70.84 74.11 73.65 714,200
Feb 5, 2024 73.20 73.50 70.78 72.01 71.56 845,600
Feb 2, 2024 74.67 74.70 72.61 74.06 73.60 815,700
Feb 1, 2024 74.13 76.00 73.14 75.70 75.23 443,200
Jan 31, 2024 75.87 75.92 73.27 73.48 73.02 651,200
Jan 30, 2024 75.88 76.50 74.85 75.92 75.45 412,400
Jan 29, 2024 75.30 76.80 74.21 76.71 76.23 919,400
Jan 26, 2024 78.19 78.29 76.41 76.44 75.96 511,400
Jan 25, 2024 77.69 78.29 76.73 77.75 77.26 481,200
Jan 24, 2024 78.67 78.67 76.16 76.97 76.49 431,200
Jan 23, 2024 77.74 78.42 76.48 77.80 77.31 510,000
Jan 22, 2024 75.00 77.63 75.00 76.93 76.45 665,100
Jan 19, 2024 75.65 75.85 74.20 74.97 74.50 465,100
Jan 18, 2024 75.00 76.00 74.40 75.30 74.83 698,800
Jan 17, 2024 71.67 74.69 71.62 74.65 74.18 785,700
Jan 16, 2024 71.86 74.16 71.23 73.01 72.55 731,400
Jan 12, 2024 73.00 73.00 70.88 71.89 71.44 576,200
Jan 11, 2024 71.90 72.61 70.53 72.21 71.76 621,400
Jan 10, 2024 72.79 73.30 70.78 71.76 71.31 669,400
Jan 9, 2024 69.83 74.13 69.52 73.09 72.63 1,493,500
Jan 8, 2024 69.50 72.11 69.12 70.70 70.26 1,210,100
Jan 5, 2024 71.18 71.66 69.11 69.42 68.99 1,034,400
Jan 4, 2024 72.67 73.67 69.49 72.32 71.87 1,100,400
Jan 3, 2024 75.70 75.70 73.39 73.57 73.11 657,100
Jan 2, 2024 76.08 76.54 74.96 75.86 75.39 687,700
Dec 29, 2023 76.67 77.54 75.61 76.23 75.75 337,700
Dec 28, 2023 77.25 77.60 76.72 76.78 76.30 371,500
Dec 27, 2023 76.99 78.36 76.05 77.91 77.42 485,800
Dec 26, 2023 75.36 77.12 74.96 76.70 76.22 420,600
Dec 22, 2023 73.52 75.66 72.75 75.39 74.92 423,200
Dec 21, 2023 73.33 74.11 72.41 73.44 72.98 366,600
Dec 20, 2023 73.04 74.12 72.22 72.55 72.10 360,700
Dec 19, 2023 73.75 74.30 72.82 73.21 72.75 421,300
Dec 18, 2023 73.79 73.79 72.30 72.76 72.31 505,900
Dec 15, 2023 75.60 75.85 73.12 73.74 73.28 873,100
Dec 14, 2023 74.71 76.01 74.11 75.50 75.03 649,400
Dec 13, 2023 71.39 74.28 70.35 73.70 73.24 735,800
Dec 12, 2023 71.21 71.68 70.21 71.64 71.19 424,400
Dec 11, 2023 70.47 71.56 70.14 71.01 70.57 562,300
Dec 8, 2023 70.85 71.25 69.99 70.14 69.70 455,200
Dec 7, 2023 70.11 71.21 69.73 71.04 70.60 453,900
Dec 6, 2023 69.63 70.36 68.70 70.07 69.63 725,000
Dec 5, 2023 69.21 69.96 68.39 69.10 68.67 625,600
Dec 4, 2023 67.68 71.49 67.68 69.72 69.28 1,041,800
Dec 1, 2023 65.12 67.79 64.07 67.66 67.24 496,000
Nov 30, 2023 65.37 65.52 64.32 65.24 64.83 477,900
Nov 29, 2023 66.50 67.68 65.34 65.52 65.11 406,600
Nov 28, 2023 66.66 66.82 65.60 66.08 65.67 411,200
Nov 27, 2023 67.29 68.26 66.44 66.76 66.34 624,700
Nov 24, 2023 66.67 67.58 66.38 67.44 67.02 246,500
Nov 22, 2023 66.14 67.61 66.14 66.91 66.49 321,400
Nov 21, 2023 67.09 67.09 65.90 65.92 65.51 344,500
Nov 20, 2023 66.20 67.24 65.90 67.19 66.77 363,800
Nov 17, 2023 67.53 68.08 66.28 66.32 65.91 484,200
Nov 16, 2023 68.51 69.06 66.67 67.21 66.79 498,300
Nov 15, 2023 66.93 69.51 66.93 68.98 68.55 609,400
Nov 14, 2023 64.79 66.78 64.78 66.61 66.19 1,079,400
Nov 13, 2023 64.45 64.64 63.39 63.96 63.56 403,100
Nov 10, 2023 0.46 Dividend
Nov 10, 2023 64.48 64.62 63.43 64.45 64.05 736,700
Nov 9, 2023 66.84 66.85 63.95 64.74 63.88 653,600
Nov 8, 2023 67.82 67.95 65.39 66.62 65.73 506,600
Nov 7, 2023 68.44 69.07 67.31 67.63 66.73 650,400
Nov 6, 2023 68.36 68.58 66.85 68.15 67.24 840,500
Nov 3, 2023 63.21 68.13 62.76 68.00 67.10 1,334,600
Nov 2, 2023 67.86 67.86 60.66 62.96 62.12 1,683,700
Nov 1, 2023 65.21 65.39 62.96 65.27 64.40 1,117,800
Oct 31, 2023 65.21 66.16 64.41 65.02 64.15 837,200
Oct 30, 2023 65.20 65.91 64.18 64.97 64.11 937,200
Oct 27, 2023 63.64 65.87 63.01 65.20 64.33 964,700
Oct 26, 2023 63.90 64.40 62.67 63.16 62.32 683,200
Oct 25, 2023 64.19 64.42 63.16 64.32 63.46 718,600
Oct 24, 2023 65.04 65.32 63.97 64.68 63.82 572,600
Oct 23, 2023 64.60 65.52 63.99 64.26 63.40 704,700
Oct 20, 2023 66.09 66.23 64.99 65.08 64.21 537,700
Oct 19, 2023 67.03 67.86 66.22 66.37 65.49 621,700
Oct 18, 2023 66.96 67.81 65.91 67.02 66.13 484,500
Oct 17, 2023 66.22 68.05 66.22 67.31 66.41 471,100
Oct 16, 2023 66.21 66.70 65.26 66.44 65.56 623,100
Oct 13, 2023 65.26 66.72 65.12 65.55 64.68 741,100
Oct 12, 2023 64.98 65.84 63.80 65.23 64.36 825,500
Oct 11, 2023 66.01 66.29 64.33 65.13 64.26 514,700
Oct 10, 2023 63.35 65.66 63.02 65.54 64.67 709,600
Oct 9, 2023 63.72 64.53 62.63 63.03 62.19 704,900
Oct 6, 2023 63.69 64.69 61.79 64.24 63.39 1,099,900
Oct 5, 2023 64.65 65.48 63.60 64.44 63.58 590,700
Oct 4, 2023 65.60 66.00 64.15 65.07 64.20 906,100
Oct 3, 2023 68.21 68.21 64.88 65.26 64.39 976,200
Oct 2, 2023 68.36 69.27 67.58 68.51 67.60 784,700
Sep 29, 2023 69.33 69.33 67.71 68.22 67.31 719,800
Sep 28, 2023 68.15 68.84 67.53 68.44 67.53 781,100
Sep 27, 2023 67.58 68.67 67.58 68.28 67.37 705,200
Sep 26, 2023 68.82 69.35 67.40 67.49 66.59 786,900
Sep 25, 2023 71.17 71.17 69.01 69.29 68.37 966,700
Sep 22, 2023 72.57 73.09 71.64 71.68 70.73 825,100
Sep 21, 2023 74.43 74.58 72.20 72.50 71.54 779,400
Sep 20, 2023 74.88 75.61 74.54 74.69 73.70 692,100
Sep 19, 2023 75.47 76.16 74.30 74.34 73.35 636,700
Sep 18, 2023 76.51 76.52 74.44 75.62 74.61 909,900
Sep 15, 2023 78.30 78.74 76.36 76.87 75.85 6,890,200
Sep 14, 2023 77.68 78.65 77.10 78.10 77.06 1,291,400
Sep 13, 2023 77.02 78.22 76.78 77.49 76.46 1,171,000
Sep 12, 2023 76.67 76.82 75.00 76.73 75.71 885,200
Sep 11, 2023 77.10 77.65 76.56 76.98 75.96 1,130,200
Sep 8, 2023 77.35 77.77 75.82 76.59 75.57 803,800
Sep 7, 2023 74.91 77.28 74.28 77.26 76.23 628,000
Sep 6, 2023 76.24 76.61 74.77 74.92 73.92 443,900
Sep 5, 2023 77.33 79.41 76.54 76.58 75.56 929,800
Sep 1, 2023 78.10 78.88 76.80 77.15 76.12 822,000
Aug 31, 2023 77.41 77.97 75.54 75.70 74.69 915,000
Aug 30, 2023 76.25 77.63 76.03 77.41 76.38 417,900
Aug 29, 2023 76.40 76.93 75.46 76.28 75.27 416,900
Aug 28, 2023 76.54 77.89 75.77 76.42 75.40 578,500
Aug 25, 2023 77.43 77.86 74.70 76.28 75.27 877,400
Aug 24, 2023 75.33 77.67 75.08 77.09 76.06 701,300
Aug 23, 2023 76.01 76.51 75.57 75.66 74.65 436,000
Aug 22, 2023 75.51 76.22 74.53 75.69 74.68 578,300
Aug 21, 2023 76.23 76.83 75.38 75.64 74.63 708,800
Aug 18, 2023 76.54 77.62 75.93 76.23 75.22 613,100
Aug 17, 2023 79.75 80.18 76.96 77.02 76.00 586,600
Aug 16, 2023 78.86 80.35 78.86 79.50 78.44 529,900
Aug 15, 2023 81.17 81.91 79.12 79.29 78.23 535,100
Aug 14, 2023 82.04 83.07 81.03 81.70 80.61 707,100
Aug 11, 2023 0.46 Dividend
Aug 11, 2023 81.82 82.83 81.35 82.10 81.01 484,100
Aug 10, 2023 81.75 83.51 81.71 82.42 80.87 690,700
Aug 9, 2023 82.25 82.38 80.91 81.37 79.84 359,400
Aug 8, 2023 83.39 83.39 80.04 81.76 80.22 702,800
Aug 7, 2023 81.50 84.68 81.03 83.77 82.19 945,500
Aug 4, 2023 82.81 82.81 80.55 81.12 79.59 1,145,600
Aug 3, 2023 79.00 82.73 76.65 82.31 80.76 1,649,800
Aug 2, 2023 80.36 82.59 80.14 81.63 80.09 662,500
Aug 1, 2023 82.16 82.34 81.07 81.31 79.78 652,200
Jul 31, 2023 83.42 84.23 82.65 82.70 81.14 631,900
Jul 28, 2023 84.47 84.84 83.30 83.33 81.76 478,100
Jul 27, 2023 85.42 86.38 84.38 84.47 82.88 514,400
Jul 26, 2023 83.43 85.59 83.23 85.41 83.80 740,000
Jul 25, 2023 82.04 83.54 82.04 82.99 81.43 556,200
Jul 24, 2023 81.56 82.96 81.00 82.31 80.76 789,500
Jul 21, 2023 80.51 80.80 79.53 80.56 79.04 755,600
Jul 20, 2023 77.69 81.08 77.65 79.83 78.33 847,600
Jul 19, 2023 75.60 77.11 75.60 77.06 75.61 451,500
Jul 18, 2023 75.83 76.75 74.74 75.13 73.72 462,400
Jul 17, 2023 75.91 76.65 75.31 76.00 74.57 327,100
Jul 14, 2023 75.39 76.91 74.79 75.99 74.56 398,700
Jul 13, 2023 77.38 77.96 75.55 75.55 74.13 629,900
Jul 12, 2023 78.28 78.28 73.65 77.11 75.66 1,395,000
Jul 11, 2023 77.80 78.57 76.74 77.12 75.67 429,500
Jul 10, 2023 75.76 78.27 75.76 77.69 76.23 405,700
Jul 7, 2023 74.03 76.89 74.03 75.99 74.56 695,300
Jul 6, 2023 73.05 73.63 71.44 73.62 72.24 454,900
Jul 5, 2023 75.39 75.61 73.64 73.78 72.39 619,700
Jul 3, 2023 73.78 75.85 73.78 75.61 74.19 307,000
Jun 30, 2023 73.84 74.52 73.21 73.83 72.44 352,200
Jun 29, 2023 72.83 73.82 72.83 73.21 71.83 341,900
Jun 28, 2023 72.28 73.06 71.61 73.03 71.66 482,200
Jun 27, 2023 72.38 72.73 71.62 72.12 70.76 361,300
Jun 26, 2023 70.40 72.29 70.40 71.88 70.53 469,700
Jun 23, 2023 72.64 73.08 70.81 70.87 69.54 949,200
Jun 22, 2023 72.40 73.71 71.35 73.28 71.90 513,800
Jun 21, 2023 72.64 73.65 72.01 72.63 71.26 372,600
Jun 20, 2023 74.13 74.47 72.77 72.78 71.41 396,800
Jun 16, 2023 76.10 76.42 73.68 74.47 73.07 1,147,200
Jun 15, 2023 73.67 75.70 73.67 75.24 73.82 666,600
Jun 14, 2023 73.83 74.37 72.50 73.56 72.18 650,500
Jun 13, 2023 72.53 74.19 72.03 73.85 72.46 639,600
Jun 12, 2023 71.18 72.66 70.77 72.62 71.25 535,000
Jun 9, 2023 72.54 72.77 70.43 70.62 69.29 550,500
Jun 8, 2023 70.88 73.13 70.58 72.60 71.23 626,600
Jun 7, 2023 71.33 72.16 70.01 71.00 69.66 505,900
Jun 6, 2023 70.31 72.29 69.44 71.28 69.94 502,800
Jun 5, 2023 71.18 72.01 70.27 70.32 69.00 709,400
Jun 2, 2023 69.20 72.05 69.03 71.82 70.47 952,800
Jun 1, 2023 70.40 70.48 67.92 68.72 67.43 1,285,100
May 31, 2023 71.86 71.94 68.02 70.11 68.79 831,400
May 30, 2023 71.08 72.93 70.70 71.80 70.45 726,000
May 26, 2023 72.51 73.19 70.61 70.97 69.63 628,800
May 25, 2023 74.27 74.61 72.45 72.63 71.26 484,300
May 24, 2023 74.54 74.61 72.69 74.41 73.01 591,200
May 23, 2023 74.50 75.00 73.61 74.40 73.00 512,700
May 22, 2023 73.64 75.27 73.32 74.52 73.12 653,800
May 19, 2023 73.76 73.76 72.11 73.42 72.04 601,500
May 18, 2023 72.07 74.09 71.73 73.38 72.00 603,600
May 17, 2023 72.30 73.32 71.39 72.37 71.01 743,800
May 16, 2023 76.45 78.42 72.04 72.07 70.71 1,166,300
May 15, 2023 76.79 77.54 75.75 76.59 75.15 513,700
May 12, 2023 0.42 Dividend
May 12, 2023 77.63 77.70 76.11 76.67 75.23 417,500
May 11, 2023 78.01 78.58 76.90 78.03 76.15 547,400
May 10, 2023 78.47 79.47 77.64 78.34 76.45 584,400
May 9, 2023 77.53 79.19 76.87 77.79 75.92 555,500
May 8, 2023 77.49 78.55 76.75 77.95 76.07 898,700
May 5, 2023 77.22 77.95 75.55 77.60 75.73 734,900
May 4, 2023 76.91 80.13 75.23 76.53 74.69 1,352,300
May 3, 2023 74.34 76.02 73.86 75.28 73.47 925,700
May 2, 2023 74.51 74.71 73.18 74.38 72.59 559,700
May 1, 2023 74.83 75.82 74.36 74.81 73.01 595,800
Apr 28, 2023 73.60 74.97 73.40 74.79 72.99 504,100
Apr 27, 2023 74.21 74.46 72.62 73.87 72.09 548,400
Apr 26, 2023 73.14 74.26 72.47 72.62 70.87 524,500
Apr 25, 2023 74.01 74.87 72.82 72.91 71.15 452,100
Apr 24, 2023 75.19 75.44 73.52 74.40 72.61 627,900

Related Tickers

DPZ Domino's Pizza, Inc.
481.16
+2.10%
 
JACK Jack in the Box Inc.
58.41
-1.83%
 
WEN The Wendy's Company
19.96
+1.27%
 
SHAK Shake Shack Inc.
99.99
+4.81%
 
WING Wingstop Inc.
364.73
+2.81%
 
YUM Yum! Brands, Inc.
140.10
+0.75%
 
EAT Brinker International, Inc.
48.00
+3.87%
 
CAKE The Cheesecake Factory Incorporated
35.48
+3.41%
 
DIN Dine Brands Global, Inc.
45.15
+2.10%
 
CBRL Cracker Barrel Old Country Store, Inc.
60.84
+2.08%