Papa John's International... (PZZA)
NASDAQ: PZZA
· Real-Time Price · USD
48.24
0.87 (1.84%)
At close: Sep 05, 2025, 3:59 PM
48.02
-0.46%
After-hours: Sep 05, 2025, 07:50 PM EDT
PZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.37 | 48.64 | 47.37 | 48.24 | 48.24 | 1.84% | 721,112 |
| Sep 4, 2025 | 48.16 | 48.25 | 46.10 | 47.37 | 47.37 | -1.76% | 979,654 |
| Sep 3, 2025 | 47.44 | 48.57 | 46.31 | 48.22 | 48.22 | 1.26% | 960,360 |
| Sep 2, 2025 | 48.40 | 48.44 | 47.54 | 47.62 | 47.62 | -2.24% | 990,800 |
| Aug 29, 2025 | 47.81 | 48.85 | 47.66 | 48.71 | 48.71 | 2.18% | 832,700 |
| Aug 28, 2025 | 48.68 | 49.40 | 47.34 | 47.67 | 47.67 | -1.83% | 2,168,327 |
| Aug 27, 2025 | 49.02 | 49.91 | 47.95 | 48.56 | 48.56 | -0.21% | 1,315,654 |
| Aug 26, 2025 | 48.00 | 48.73 | 47.24 | 48.66 | 48.66 | 0.91% | 1,415,976 |
| Aug 25, 2025 | 46.15 | 48.34 | 45.60 | 48.22 | 48.22 | 4.17% | 1,558,411 |
| Aug 22, 2025 | 44.69 | 47.71 | 44.66 | 46.29 | 46.29 | 4.44% | 1,281,631 |
| Aug 21, 2025 | 44.87 | 45.01 | 43.94 | 44.32 | 44.32 | -1.62% | 584,200 |
| Aug 20, 2025 | 45.61 | 45.82 | 44.54 | 45.05 | 45.05 | -1.85% | 643,367 |
| Aug 19, 2025 | 46.48 | 47.32 | 45.83 | 45.90 | 45.90 | 0.07% | 724,700 |
| Aug 18, 2025 | 47.07 | 47.15 | 45.80 | 45.87 | 45.87 | -3.57% | 877,622 |
| Aug 15, 2025 | 47.80 | 48.55 | 47.22 | 47.57 | 47.11 | -0.06% | 1,270,061 |
| Aug 14, 2025 | 47.23 | 47.89 | 46.32 | 47.60 | 47.14 | 0.13% | 561,263 |
| Aug 13, 2025 | 46.06 | 47.74 | 45.61 | 47.54 | 47.08 | 3.08% | 1,174,513 |
| Aug 12, 2025 | 44.56 | 46.26 | 43.42 | 46.12 | 45.67 | 4.49% | 1,424,169 |
| Aug 11, 2025 | 43.54 | 44.42 | 42.51 | 44.14 | 43.71 | 1.89% | 1,210,026 |
| Aug 8, 2025 | 44.20 | 44.20 | 42.80 | 43.32 | 42.90 | -1.55% | 861,326 |