Papa John's International, Inc. - PZZA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	47.88	49.91	49.91	50.38	47.31	1.22M
June 05, 2025	46.92	47.51	47.51	48.11	45.8	1.39M
June 04, 2025	46.58	47.09	47.09	48.2	46.47	643,353
June 03, 2025	46.3	46.39	46.39	46.75	45.51	835,510
June 02, 2025	44.81	46.31	46.31	46.52	44.4	1.36M
May 30, 2025	43.51	45.25	45.25	45.39	42.97	921,693
May 29, 2025	43.71	43.82	43.82	44.28	43.24	1M
May 28, 2025	44.38	43.59	43.59	44.43	43.06	1.01M
May 27, 2025	42.85	44.31	44.31	44.63	42.5	1.28M
May 23, 2025	41.26	42.25	42.25	42.32	40.87	515,801
May 22, 2025	40.75	42.53	42.53	42.79	40.5	763,300
May 21, 2025	40.36	41	41	41.27	40.03	770,609
May 20, 2025	40.76	40.79	40.79	41.14	40.42	658,286
May 19, 2025	39.37	41.27	41.25	41.28	39.26	735,549
May 16, 2025	40.12	40.34	39.88	40.4	39.39	1.43M
May 15, 2025	40.27	40.05	39.59	40.8	39.88	909,215
May 14, 2025	40.93	40.27	39.81	41.08	39.91	778,323
May 13, 2025	41.49	41.45	41.45	42.45	41.19	1.05M
May 12, 2025	39.61	41.05	41.05	41.42	39.08	1.54M
May 09, 2025	38.59	38.27	38.27	39.85	37.81	1.75M
May 08, 2025	35.2	38.6	38.6	39.24	34.59	2.81M
May 07, 2025	34	33.3	33.3	34.21	33.27	1.13M
May 06, 2025	35.3	33.82	33.82	35.63	33.81	970,148
May 05, 2025	35.43	35.43	35.43	36.33	35.27	1.02M
May 02, 2025	35	35.69	35.69	35.9	34.8	914,446
May 01, 2025	34.36	34.6	34.6	34.96	33.81	630,400
April 30, 2025	33.33	34.53	34.53	34.69	32.26	876,819
April 29, 2025	33.56	33.72	33.72	34	33	891,348
April 28, 2025	33.48	33.71	33.71	34.62	33.1	926,476
April 25, 2025	33.01	33.48	33.48	33.57	32.37	764,573
April 24, 2025	32.65	33.19	33.19	33.26	32.06	754,290
April 23, 2025	32.15	32.74	32.74	33.01	32.15	905,169
April 22, 2025	31.15	31.59	31.59	31.76	30.51	1.03M
April 21, 2025	31.08	30.88	30.88	31.44	30.16	1.24M
April 17, 2025	30.84	31.16	31.18	31.48	30.42	786,668
April 16, 2025	30.35	31.04	31.04	31.41	30.33	1.01M
April 15, 2025	30.74	30.45	30.45	31.1	30.2	960,460
April 14, 2025	32.23	31.01	31.01	32.32	30.31	1.49M
April 11, 2025	32.6	31.87	31.87	32.65	30.71	1.23M
April 10, 2025	33.18	32.45	32.45	33.84	31.04	1.1M
April 09, 2025	31.5	33.86	33.86	34.08	30.77	2.23M
April 08, 2025	36.22	32.14	32.14	36.25	31.55	1.93M
April 07, 2025	35.4	35.15	35.15	37	34.03	1.83M
April 04, 2025	40.05	36.33	36.33	40.41	36	1.94M
April 03, 2025	41.44	41.01	41.01	42	40.08	1.49M
April 02, 2025	41.01	41.87	41.87	42.21	40.27	768,629
April 01, 2025	41.22	41.57	41.57	41.66	40.18	862,119
March 31, 2025	39.39	41.08	41.08	41.45	39.28	1.31M
March 28, 2025	41.02	39.84	39.84	41.08	39.51	826,632
March 27, 2025	40.65	41.02	41.02	41.39	40.52	1.75M
March 26, 2025	40.34	40.79	40.79	41.47	39.68	1.87M
March 25, 2025	43.4	40.58	40.58	43.9	40.41	1.57M
March 24, 2025	44.9	43.62	43.62	45.32	42.74	1.73M
March 21, 2025	44.84	44.72	44.72	45.22	44.42	937,500
March 20, 2025	45.55	45.45	45.45	46.2	45.17	515,717
March 19, 2025	46.06	45.85	45.85	46.53	44.96	626,259
March 18, 2025	46.5	46.52	46.52	46.61	45.65	716,581
March 17, 2025	43.75	46.91	46.91	47.21	43.75	1.16M
March 14, 2025	43.17	43.36	43.36	43.55	42.67	672,029
March 13, 2025	43.83	43.02	43.02	44.47	42.83	1.62M

Papa John's International, Inc. (PZZA) NASDAQ