Papa John's International... (PZZA)
NASDAQ: PZZA
· Real-Time Price · USD
47.00
0.25 (0.53%)
At close: Sep 26, 2025, 3:59 PM
47.11
0.23%
After-hours: Sep 26, 2025, 06:56 PM EDT
PZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.60 | 47.59 | 46.02 | 47.00 | 47.00 | 0.53% | 701,541 |
| Sep 25, 2025 | 46.24 | 46.91 | 45.72 | 46.75 | 46.75 | 1.04% | 516,455 |
| Sep 24, 2025 | 45.83 | 46.62 | 45.41 | 46.27 | 46.27 | 0.96% | 487,516 |
| Sep 23, 2025 | 46.26 | 46.80 | 45.72 | 45.83 | 45.83 | -0.82% | 933,200 |
| Sep 22, 2025 | 47.00 | 47.51 | 45.90 | 46.21 | 46.21 | -2.74% | 1,502,015 |
| Sep 19, 2025 | 46.30 | 48.31 | 45.26 | 47.51 | 47.51 | 3.82% | 2,019,762 |
| Sep 18, 2025 | 46.11 | 46.49 | 45.29 | 45.76 | 45.76 | -0.80% | 920,787 |
| Sep 17, 2025 | 48.67 | 49.27 | 45.88 | 46.13 | 46.13 | -5.20% | 1,498,723 |
| Sep 16, 2025 | 49.79 | 50.10 | 48.15 | 48.66 | 48.66 | -1.93% | 1,069,634 |
| Sep 15, 2025 | 50.50 | 51.91 | 49.58 | 49.62 | 49.62 | -1.57% | 1,437,699 |
| Sep 12, 2025 | 49.83 | 50.44 | 49.35 | 50.41 | 50.41 | 0.72% | 619,300 |
| Sep 11, 2025 | 49.82 | 50.89 | 49.39 | 50.05 | 50.05 | 0.62% | 886,627 |
| Sep 10, 2025 | 48.76 | 50.17 | 48.12 | 49.74 | 49.74 | 2.01% | 1,012,953 |
| Sep 9, 2025 | 49.27 | 50.58 | 48.71 | 48.76 | 48.76 | -1.87% | 1,253,586 |
| Sep 8, 2025 | 48.00 | 49.77 | 47.28 | 49.69 | 49.69 | 3.01% | 1,016,500 |
| Sep 5, 2025 | 47.37 | 48.64 | 47.37 | 48.24 | 48.24 | 1.84% | 752,903 |
| 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 |