Papa John's International... (PZZA)
44.59
-0.76 (-1.68%)
At close: Mar 03, 2025, 3:59 PM
44.59
0.00%
After-hours: Mar 03, 2025, 05:37 PM EST
PZZA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 46.57 | 46.57 | 44.15 | 45.35 | -1.54 | -3.28% | 1,459,217 |
| Feb 27, 2025 | 48.74 | 48.84 | 45.17 | 46.89 | 0.65 | 1.41% | 1,839,230 |
| Feb 26, 2025 | 50.00 | 50.03 | 46.17 | 46.24 | -3.57 | -7.17% | 1,716,250 |
| Feb 25, 2025 | 48.71 | 50.67 | 48.50 | 49.81 | 1.08 | 2.22% | 1,934,239 |
| Feb 24, 2025 | 47.51 | 48.80 | 46.19 | 48.73 | 1.01 | 2.12% | 1,266,649 |
| Feb 21, 2025 | 48.96 | 50.18 | 47.66 | 47.72 | -0.74 | -1.53% | 1,380,160 |
| Feb 20, 2025 | 49.27 | 49.32 | 47.72 | 48.46 | -0.59 | -1.20% | 930,748 |
| Feb 19, 2025 | 50.75 | 50.93 | 48.11 | 49.05 | -2.03 | -3.97% | 1,624,387 |
| Feb 18, 2025 | 49.46 | 51.87 | 49.38 | 51.08 | 2.04 | 4.16% | 1,927,700 |
| Feb 14, 2025 | 51.50 | 52.71 | 48.67 | 49.04 | -2.24 | -4.37% | 3,054,515 |
| Feb 13, 2025 | 43.42 | 54.40 | 43.42 | 51.28 | 7.97 | 18.40% | 10,272,112 |
| Feb 12, 2025 | 41.34 | 44.05 | 40.70 | 43.31 | 1.55 | 3.71% | 3,918,600 |
| Feb 11, 2025 | 38.30 | 42.40 | 38.20 | 41.76 | 3.12 | 8.07% | 3,642,551 |
| Feb 10, 2025 | 38.32 | 39.69 | 38.30 | 38.64 | 0.59 | 1.55% | 1,298,060 |
| Feb 7, 2025 | 39.03 | 39.26 | 37.81 | 38.05 | -1.11 | -2.83% | 1,116,700 |
| Feb 6, 2025 | 39.67 | 39.91 | 38.66 | 39.16 | -0.01 | -0.03% | 767,237 |
| Feb 5, 2025 | 39.56 | 39.78 | 38.20 | 39.17 | -0.37 | -0.94% | 1,069,800 |
| Feb 4, 2025 | 39.85 | 40.30 | 39.30 | 39.54 | -0.28 | -0.70% | 658,797 |
| Feb 3, 2025 | 38.46 | 40.66 | 38.35 | 39.82 | 0.25 | 0.63% | 1,496,500 |
| Jan 31, 2025 | 39.08 | 39.67 | 38.60 | 39.57 | 0.49 | 1.25% | 1,149,987 |
| Jan 30, 2025 | 38.89 | 39.49 | 38.51 | 39.08 | 0.21 | 0.54% | 1,202,565 |
| Jan 29, 2025 | 39.41 | 39.90 | 38.68 | 38.87 | -0.51 | -1.30% | 1,062,249 |
| Jan 28, 2025 | 39.08 | 39.93 | 38.78 | 39.38 | -0.04 | -0.10% | 833,028 |
| Jan 27, 2025 | 39.34 | 40.07 | 38.68 | 39.42 | 0.45 | 1.15% | 1,067,748 |
| Jan 24, 2025 | 39.88 | 40.31 | 38.78 | 38.97 | -0.91 | -2.28% | 1,297,276 |
| Jan 23, 2025 | 37.75 | 40.24 | 37.67 | 39.88 | 2.09 | 5.53% | 1,912,100 |
| Jan 22, 2025 | 37.17 | 37.96 | 36.63 | 37.79 | 0.50 | 1.34% | 2,505,336 |
| Jan 21, 2025 | 36.20 | 37.66 | 35.71 | 37.29 | 1.28 | 3.55% | 2,140,420 |
| Jan 17, 2025 | 36.85 | 36.91 | 35.28 | 36.01 | -0.60 | -1.64% | 2,953,600 |
| Jan 16, 2025 | 36.66 | 37.24 | 35.50 | 36.61 | -0.24 | -0.65% | 1,385,576 |
| Jan 15, 2025 | 38.18 | 38.47 | 36.81 | 36.85 | -0.87 | -2.31% | 1,290,500 |
| Jan 14, 2025 | 37.79 | 38.46 | 37.32 | 37.72 | 0.02 | 0.05% | 2,024,280 |
| Jan 13, 2025 | 37.86 | 38.40 | 36.77 | 37.70 | 0.89 | 2.42% | 2,020,146 |
| Jan 10, 2025 | 37.56 | 37.56 | 36.25 | 36.81 | -1.15 | -3.03% | 2,032,000 |
| Jan 8, 2025 | 39.66 | 39.66 | 37.70 | 37.96 | -1.98 | -4.96% | 1,540,600 |
| Jan 7, 2025 | 41.79 | 42.47 | 39.86 | 39.94 | -2.39 | -5.65% | 1,393,621 |
| Jan 6, 2025 | 43.35 | 43.78 | 42.12 | 42.33 | -0.76 | -1.76% | 1,268,704 |
| Jan 3, 2025 | 43.57 | 44.07 | 42.68 | 43.09 | -0.19 | -0.44% | 1,071,086 |
| Jan 2, 2025 | 41.54 | 43.88 | 41.37 | 43.28 | 2.21 | 5.38% | 1,637,796 |
| Dec 31, 2024 | 40.50 | 41.57 | 40.25 | 41.07 | 0.98 | 2.44% | 1,222,354 |
| Dec 30, 2024 | 39.50 | 40.74 | 39.10 | 40.09 | 0.58 | 1.47% | 1,357,008 |
| Dec 27, 2024 | 40.37 | 40.66 | 39.46 | 39.51 | -1.19 | -2.92% | 666,267 |
| Dec 26, 2024 | 39.99 | 41.23 | 39.57 | 40.70 | 0.58 | 1.45% | 928,200 |
| Dec 24, 2024 | 39.00 | 40.34 | 38.35 | 40.12 | 1.03 | 2.63% | 545,000 |
| Dec 23, 2024 | 39.00 | 39.22 | 38.25 | 39.09 | 0.18 | 0.46% | 1,051,161 |
| Dec 20, 2024 | 39.51 | 40.48 | 38.80 | 38.91 | -0.99 | -2.48% | 1,821,900 |
| Dec 19, 2024 | 40.98 | 41.62 | 39.81 | 39.90 | -0.52 | -1.29% | 1,173,644 |
| Dec 18, 2024 | 42.00 | 42.53 | 40.26 | 40.42 | -1.54 | -3.67% | 1,056,739 |
| Dec 17, 2024 | 42.54 | 42.75 | 41.56 | 41.96 | -0.38 | -0.90% | 912,895 |
| Dec 16, 2024 | 44.88 | 44.91 | 41.90 | 42.34 | -2.45 | -5.47% | 1,749,027 |