Domino's Pizza Inc. (DPZ)
457.48
4.43 (0.98%)
At close: Apr 11, 2025, 1:18 PM
Domino's Pizza Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 444.11 | 456.30 | 439.95 | 453.05 | -3.30 | -0.72% | 777,329 |
| Apr 9, 2025 | 428.24 | 461.44 | 425.97 | 456.35 | 25.63 | 5.95% | 1,025,800 |
| Apr 8, 2025 | 448.30 | 453.96 | 428.34 | 430.72 | -5.85 | -1.34% | 770,200 |
| Apr 7, 2025 | 434.30 | 454.00 | 419.11 | 436.57 | -7.64 | -1.72% | 1,147,800 |
| Apr 4, 2025 | 453.66 | 455.48 | 432.06 | 444.21 | -19.57 | -4.22% | 1,057,700 |
| Apr 3, 2025 | 455.85 | 475.96 | 454.00 | 463.78 | -4.57 | -0.98% | 740,400 |
| Apr 2, 2025 | 462.18 | 470.33 | 458.66 | 468.35 | 2.88 | 0.62% | 587,700 |
| Apr 1, 2025 | 459.26 | 466.00 | 456.00 | 465.47 | 6.02 | 1.31% | 503,600 |
| Mar 31, 2025 | 444.36 | 461.41 | 438.83 | 459.45 | 12.33 | 2.76% | 763,400 |
| Mar 28, 2025 | 468.37 | 468.37 | 446.74 | 447.12 | -24.16 | -5.13% | 790,100 |
| Mar 27, 2025 | 466.17 | 473.76 | 462.17 | 471.28 | 4.44 | 0.95% | 629,600 |
| Mar 26, 2025 | 460.90 | 469.12 | 457.32 | 466.84 | 6.57 | 1.43% | 632,800 |
| Mar 25, 2025 | 467.23 | 469.15 | 455.22 | 460.27 | -5.77 | -1.24% | 664,900 |
| Mar 24, 2025 | 468.52 | 468.52 | 452.02 | 466.04 | 4.64 | 1.01% | 808,800 |
| Mar 21, 2025 | 460.96 | 464.25 | 456.75 | 461.40 | -4.65 | -1.00% | 705,900 |
| Mar 20, 2025 | 462.00 | 470.00 | 458.89 | 466.05 | 4.38 | 0.95% | 486,100 |
| Mar 19, 2025 | 454.31 | 463.77 | 452.50 | 461.67 | 8.99 | 1.99% | 474,700 |
| Mar 18, 2025 | 448.07 | 453.85 | 442.74 | 452.68 | 3.08 | 0.69% | 660,500 |
| Mar 17, 2025 | 428.00 | 451.00 | 427.23 | 449.60 | 24.02 | 5.64% | 925,900 |
| Mar 14, 2025 | 433.01 | 433.41 | 420.01 | 425.58 | -3.09 | -0.72% | 742,700 |
| Mar 13, 2025 | 437.00 | 439.00 | 427.82 | 428.67 | -10.04 | -2.29% | 584,000 |
| Mar 12, 2025 | 433.56 | 441.41 | 426.32 | 438.71 | 8.15 | 1.89% | 884,900 |
| Mar 11, 2025 | 443.20 | 444.53 | 426.96 | 430.56 | -9.47 | -2.15% | 866,300 |
| Mar 10, 2025 | 464.90 | 468.00 | 436.92 | 440.03 | -32.02 | -6.78% | 1,172,300 |
| Mar 7, 2025 | 480.50 | 485.79 | 459.22 | 472.05 | -8.19 | -1.71% | 788,700 |
| Mar 6, 2025 | 469.67 | 481.17 | 466.56 | 480.24 | 4.06 | 0.85% | 671,200 |
| Mar 5, 2025 | 475.10 | 481.14 | 469.81 | 476.18 | -5.59 | -1.16% | 660,600 |
| Mar 4, 2025 | 480.95 | 488.73 | 476.99 | 481.77 | -2.05 | -0.42% | 725,500 |
| Mar 3, 2025 | 498.00 | 500.55 | 479.57 | 483.82 | -5.89 | -1.20% | 1,003,300 |
| 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% | 451,000 |
| Feb 7, 2025 | 467.77 | 470.79 | 462.27 | 466.74 | -3.82 | -0.81% | 437,400 |
| Feb 6, 2025 | 454.88 | 471.17 | 454.88 | 470.56 | 15.81 | 3.48% | 464,800 |
| Feb 5, 2025 | 466.07 | 466.96 | 450.33 | 454.75 | -11.18 | -2.40% | 774,900 |
| Feb 4, 2025 | 451.48 | 467.00 | 451.09 | 465.93 | 10.08 | 2.21% | 545,300 |
| Feb 3, 2025 | 445.23 | 460.16 | 441.57 | 455.85 | 6.73 | 1.50% | 633,600 |
| Jan 31, 2025 | 449.46 | 455.55 | 448.32 | 449.12 | -1.68 | -0.37% | 449,100 |
| Jan 30, 2025 | 441.65 | 472.04 | 438.70 | 450.80 | 23.02 | 5.38% | 973,800 |