Domino's Pizza Inc. (DPZ)
483.21
-6.50 (-1.33%)
At close: Mar 03, 2025, 3:59 PM
483.82
0.13%
After-hours: Mar 03, 2025, 06:36 PM EST
DPZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 498.00 | 500.55 | 479.57 | 483.82 | -5.89 | -1.20% | 996,421 |
| Feb 28, 2025 | 484.47 | 490.30 | 483.95 | 489.71 | 7.43 | 1.54% | 634,300 |
| Feb 27, 2025 | 482.53 | 487.86 | 477.22 | 482.28 | 3.17 | 0.66% | 501,500 |
| Feb 26, 2025 | 473.14 | 484.84 | 465.06 | 479.11 | 8.97 | 1.91% | 802,100 |
| Feb 25, 2025 | 450.14 | 475.91 | 449.90 | 470.14 | 14.50 | 3.18% | 934,800 |
| Feb 24, 2025 | 441.00 | 460.28 | 431.00 | 455.64 | -6.73 | -1.46% | 1,686,800 |
| Feb 21, 2025 | 472.74 | 473.00 | 458.96 | 462.37 | -9.39 | -1.99% | 834,600 |
| Feb 20, 2025 | 473.00 | 476.26 | 468.00 | 471.76 | -3.59 | -0.76% | 528,500 |
| Feb 19, 2025 | 475.94 | 479.29 | 470.10 | 475.35 | -2.18 | -0.46% | 563,100 |
| Feb 18, 2025 | 483.85 | 485.26 | 475.51 | 477.53 | 0.87 | 0.18% | 729,400 |
| Feb 14, 2025 | 480.05 | 483.95 | 474.36 | 476.66 | -3.22 | -0.67% | 507,800 |
| Feb 13, 2025 | 473.99 | 482.73 | 468.31 | 479.88 | 8.41 | 1.78% | 547,500 |
| Feb 12, 2025 | 469.67 | 471.96 | 465.55 | 471.47 | -2.59 | -0.55% | 414,100 |
| Feb 11, 2025 | 469.51 | 475.01 | 465.31 | 474.06 | -0.88 | -0.19% | 398,800 |
| Feb 10, 2025 | 469.47 | 479.54 | 466.65 | 474.94 | 8.20 | 1.76% | 443,711 |
| Feb 7, 2025 | 467.77 | 470.79 | 462.27 | 466.74 | -3.82 | -0.81% | 431,205 |
| Feb 6, 2025 | 454.88 | 471.17 | 454.88 | 470.56 | 15.81 | 3.48% | 464,204 |
| Feb 5, 2025 | 466.07 | 466.96 | 450.33 | 454.75 | -11.18 | -2.40% | 765,142 |
| Feb 4, 2025 | 451.48 | 467.00 | 451.09 | 465.93 | 10.08 | 2.21% | 532,996 |
| Feb 3, 2025 | 445.23 | 460.16 | 441.56 | 455.85 | 6.73 | 1.50% | 619,662 |
| Jan 31, 2025 | 449.46 | 455.55 | 448.32 | 449.12 | -1.68 | -0.37% | 446,812 |
| Jan 30, 2025 | 441.65 | 472.04 | 438.70 | 450.80 | 23.02 | 5.38% | 967,057 |
| Jan 29, 2025 | 429.81 | 433.08 | 424.55 | 427.78 | -2.03 | -0.47% | 471,524 |
| Jan 28, 2025 | 430.00 | 437.64 | 428.84 | 429.81 | -1.34 | -0.31% | 413,875 |
| Jan 27, 2025 | 431.11 | 439.90 | 425.33 | 431.15 | -3.08 | -0.71% | 608,303 |
| Jan 24, 2025 | 443.75 | 448.00 | 433.00 | 434.23 | -13.53 | -3.02% | 648,409 |
| Jan 23, 2025 | 441.57 | 448.08 | 438.90 | 447.76 | 5.64 | 1.28% | 466,716 |
| Jan 22, 2025 | 438.72 | 445.61 | 431.13 | 442.12 | 1.32 | 0.30% | 499,093 |
| Jan 21, 2025 | 429.25 | 441.09 | 428.30 | 440.80 | 13.45 | 3.15% | 719,278 |
| Jan 17, 2025 | 424.16 | 428.00 | 420.41 | 427.35 | 8.44 | 2.01% | 522,426 |
| Jan 16, 2025 | 413.93 | 422.74 | 411.90 | 418.91 | 4.98 | 1.20% | 520,269 |
| Jan 15, 2025 | 420.79 | 424.00 | 409.70 | 413.93 | -2.15 | -0.52% | 456,669 |
| Jan 14, 2025 | 412.08 | 419.13 | 412.08 | 416.08 | 5.94 | 1.45% | 496,020 |
| Jan 13, 2025 | 401.25 | 411.00 | 397.12 | 410.14 | 7.81 | 1.94% | 650,309 |
| Jan 10, 2025 | 410.00 | 411.50 | 401.94 | 402.33 | -10.36 | -2.51% | 581,625 |
| Jan 8, 2025 | 411.52 | 414.99 | 408.00 | 412.69 | 1.79 | 0.44% | 514,211 |
| Jan 7, 2025 | 419.88 | 421.98 | 408.49 | 410.90 | -13.60 | -3.20% | 829,633 |
| Jan 6, 2025 | 440.75 | 440.75 | 424.00 | 424.50 | -13.58 | -3.10% | 573,795 |
| Jan 3, 2025 | 436.92 | 440.22 | 433.05 | 438.08 | 3.15 | 0.72% | 468,478 |
| Jan 2, 2025 | 422.59 | 435.77 | 421.60 | 434.93 | 15.17 | 3.61% | 499,390 |
| Dec 31, 2024 | 422.20 | 424.24 | 418.63 | 419.76 | -0.96 | -0.23% | 333,556 |
| Dec 30, 2024 | 426.34 | 426.34 | 420.69 | 420.72 | -8.90 | -2.07% | 399,902 |
| Dec 27, 2024 | 427.92 | 432.49 | 427.92 | 429.62 | -3.00 | -0.69% | 291,050 |
| Dec 26, 2024 | 428.48 | 434.35 | 428.33 | 432.62 | 1.62 | 0.38% | 300,979 |
| Dec 24, 2024 | 427.53 | 432.15 | 424.82 | 431.00 | 4.46 | 1.05% | 214,900 |
| Dec 23, 2024 | 425.59 | 427.59 | 420.45 | 426.54 | 0.36 | 0.08% | 333,209 |
| Dec 20, 2024 | 428.63 | 432.52 | 424.01 | 426.18 | -1.46 | -0.34% | 932,774 |
| Dec 19, 2024 | 436.40 | 437.75 | 421.39 | 427.64 | -3.07 | -0.71% | 791,264 |
| Dec 18, 2024 | 446.71 | 447.02 | 430.48 | 430.71 | -16.03 | -3.59% | 476,641 |
| Dec 17, 2024 | 446.54 | 449.75 | 442.97 | 446.74 | -0.98 | -0.22% | 406,900 |