Papa John's Intl (NQ: PZZA )

83.62 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 83.61 84.55 82.55 83.62 879,979 +0.01(+0.01%)
Jun 23, 2022 81.35 83.86 81.35 83.61 323,474 +2.36(+2.90%)
Jun 22, 2022 80.51 82.18 80.13 81.25 388,628 -0.74(-0.90%)
Jun 21, 2022 81.49 82.69 80.92 81.99 281,103 +1.26(+1.56%)
Jun 17, 2022 82.18 83.23 80.35 80.73 482,697 -0.56(-0.69%)
Jun 16, 2022 81.61 81.86 80.05 81.29 578,807 -2.04(-2.45%)
Jun 15, 2022 83.56 84.62 82.59 83.33 427,994 +0.34(+0.41%)
Jun 14, 2022 83.52 85.97 82.71 82.99 555,711 -0.63(-0.75%)
Jun 13, 2022 81.23 84.49 80.73 83.62 579,416 +0.14(+0.17%)
Jun 10, 2022 85.64 86.50 83.10 83.48 546,327 -3.91(-4.47%)
Jun 09, 2022 87.57 88.58 86.79 87.39 303,006 -0.74(-0.84%)
Jun 08, 2022 88.54 90.03 87.28 88.13 331,828 -1.09(-1.22%)
Jun 07, 2022 87.99 90.46 87.99 89.22 308,030 +0.05(+0.06%)
Jun 06, 2022 88.50 89.38 87.22 89.17 342,475 +1.34(+1.53%)
Jun 03, 2022 89.75 90.83 87.67 87.83 531,639 -3.07(-3.38%)
Jun 02, 2022 88.23 91.86 88.23 90.90 477,616 +2.20(+2.48%)
Jun 01, 2022 88.50 89.45 87.49 88.70 564,896 +0.69(+0.78%)
May 31, 2022 87.08 88.91 86.80 88.01 614,145 +0.00(+0.00%)
May 27, 2022 85.01 88.24 84.77 88.01 586,896 +3.03(+3.57%)
May 26, 2022 82.43 86.10 82.29 84.98 675,074 +1.93(+2.32%)
May 25, 2022 78.03 84.00 77.32 83.05 915,983 +5.18(+6.65%)
May 24, 2022 76.70 78.06 75.27 77.87 484,843 +0.10(+0.13%)
May 23, 2022 77.77 78.63 75.18 77.77 488,477 +0.77(+1.00%)
May 20, 2022 78.36 78.42 74.46 77.00 495,363 -0.37(-0.48%)
May 19, 2022 76.20 77.88 75.75 77.37 561,956 +0.95(+1.24%)
May 18, 2022 80.10 80.10 75.51 76.42 653,131 -4.63(-5.71%)
May 17, 2022 83.16 83.23 80.49 81.05 291,178 -0.56(-0.69%)
May 16, 2022 81.27 81.96 79.58 81.61 652,135 -0.05(-0.06%)
May 13, 2022 80.32 83.02 80.32 81.66 409,482 +1.50(+1.87%)
May 12, 2022 80.74 83.24 78.56 80.16 549,319 -1.65(-2.02%)
May 11, 2022 85.38 85.38 81.61 81.81 968,269 -4.25(-4.94%)
May 10, 2022 84.36 86.45 82.04 86.06 805,565 +2.52(+3.02%)
May 09, 2022 85.47 86.06 83.08 83.54 751,105 -3.82(-4.37%)
May 06, 2022 88.51 89.95 86.37 87.36 866,396 -2.68(-2.98%)
May 05, 2022 97.01 97.84 88.31 90.04 1,026,994 -2.73(-2.94%)
May 04, 2022 90.55 93.08 88.03 92.77 935,269 +2.99(+3.33%)
May 03, 2022 91.59 92.02 88.40 89.78 612,088 -2.20(-2.39%)
May 02, 2022 91.60 92.73 89.77 91.98 491,345 +0.93(+1.02%)
Apr 29, 2022 90.73 93.14 90.26 91.05 642,925 -0.99(-1.08%)
Apr 28, 2022 94.06 95.85 91.69 92.04 1,035,843 -3.12(-3.28%)
Apr 27, 2022 96.75 97.78 94.46 95.16 620,127 -1.16(-1.20%)
Apr 26, 2022 102.94 102.94 95.55 96.32 577,581 -7.30(-7.04%)
Apr 25, 2022 100.00 104.16 98.81 103.62 560,901 +2.78(+2.76%)
Apr 22, 2022 104.00 104.30 100.71 100.84 493,440 -3.84(-3.67%)
Apr 21, 2022 105.98 107.97 104.31 104.68 306,859 -1.17(-1.11%)
Apr 20, 2022 106.30 106.84 105.54 105.85 352,476 +0.30(+0.28%)
Apr 19, 2022 102.26 106.25 102.03 105.55 355,519 +3.72(+3.65%)
Apr 18, 2022 100.49 101.89 99.02 101.83 384,819 +0.72(+0.71%)
Apr 14, 2022 104.34 104.47 100.71 101.11 407,797 -2.84(-2.73%)
Apr 13, 2022 102.95 104.24 102.00 103.95 350,922 +1.24(+1.21%)
Apr 12, 2022 102.96 104.68 102.11 102.71 287,948 +0.26(+0.25%)
Apr 11, 2022 102.73 103.88 100.99 102.45 508,605 -1.35(-1.30%)
Apr 08, 2022 105.77 106.28 103.74 103.80 324,266 -1.69(-1.60%)
Apr 07, 2022 104.95 106.77 103.82 105.49 430,241 -0.31(-0.29%)
Apr 06, 2022 105.99 106.81 103.64 105.80 517,471 -0.93(-0.87%)
Apr 05, 2022 107.03 107.14 103.78 106.73 348,774 -0.25(-0.23%)
Apr 04, 2022 105.84 108.53 105.64 106.98 569,858 +0.17(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.