Papa John's Intl (NQ: PZZA )

51.10 -1.05 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 87.67 88.82 87.40 87.99 192,117 +0.22(+0.26%)
May 27, 2021 87.74 88.35 86.80 87.77 353,278 +0.38(+0.44%)
May 26, 2021 87.05 88.06 86.95 87.39 346,808 +0.29(+0.33%)
May 25, 2021 87.99 88.67 87.01 87.09 379,732 -1.28(-1.45%)
May 24, 2021 86.77 88.85 86.10 88.38 404,313 +2.03(+2.35%)
May 21, 2021 87.63 88.24 85.73 86.35 317,237 -1.04(-1.19%)
May 20, 2021 88.72 88.97 87.10 87.39 241,585 -0.68(-0.78%)
May 19, 2021 89.08 89.58 87.28 88.07 410,411 -2.11(-2.34%)
May 18, 2021 90.93 91.70 90.14 90.18 293,002 +0.07(+0.08%)
May 17, 2021 90.02 90.85 89.62 90.10 311,926 -0.42(-0.47%)
May 14, 2021 91.09 91.10 88.93 90.52 448,368 +0.10(+0.11%)
May 13, 2021 89.12 90.91 88.56 90.42 547,480 +1.11(+1.24%)
May 12, 2021 90.83 92.23 88.80 89.31 531,339 -1.55(-1.70%)
May 11, 2021 88.14 91.19 87.46 90.86 381,547 +1.52(+1.70%)
May 10, 2021 92.94 93.37 89.21 89.34 572,095 -3.50(-3.77%)
May 07, 2021 94.38 94.40 92.46 92.84 644,149 -1.44(-1.53%)
May 06, 2021 93.00 95.78 91.91 94.28 1,356,964 +6.44(+7.33%)
May 05, 2021 90.18 90.18 86.67 87.84 823,924 -2.47(-2.73%)
May 04, 2021 91.55 91.55 89.69 90.31 346,846 -1.26(-1.38%)
May 03, 2021 90.38 91.95 90.23 91.57 411,709 +1.19(+1.31%)
Apr 30, 2021 91.30 91.90 90.22 90.38 330,985 -0.92(-1.00%)
Apr 29, 2021 90.08 91.39 89.00 91.30 328,684 +1.59(+1.77%)
Apr 28, 2021 89.94 90.68 88.87 89.71 389,093 +0.21(+0.23%)
Apr 27, 2021 88.71 90.18 88.71 89.50 290,762 +0.90(+1.01%)
Apr 26, 2021 89.04 89.87 88.22 88.61 274,263 -0.02(-0.02%)
Apr 23, 2021 87.23 89.00 86.69 88.63 320,605 +1.35(+1.54%)
Apr 22, 2021 87.73 88.69 87.05 87.28 202,675 -0.07(-0.09%)
Apr 21, 2021 86.75 87.81 86.23 87.36 269,862 +0.07(+0.09%)
Apr 20, 2021 87.79 88.66 86.77 87.28 205,416 -0.88(-1.00%)
Apr 19, 2021 87.18 88.16 86.32 88.16 293,577 +0.69(+0.79%)
Apr 16, 2021 86.59 87.83 85.72 87.47 290,963 +0.82(+0.95%)
Apr 15, 2021 88.34 88.34 86.30 86.65 389,279 -0.94(-1.08%)
Apr 14, 2021 89.36 89.60 87.44 87.59 263,217 -1.75(-1.96%)
Apr 13, 2021 87.89 90.02 86.22 89.34 447,022 +1.66(+1.90%)
Apr 12, 2021 89.43 89.43 87.11 87.67 509,093 -1.76(-1.96%)
Apr 09, 2021 86.89 89.46 86.32 89.43 346,288 +2.64(+3.04%)
Apr 08, 2021 87.49 88.29 86.05 86.79 523,339 -0.65(-0.75%)
Apr 07, 2021 85.48 87.67 84.29 87.45 612,516 +2.21(+2.60%)
Apr 06, 2021 84.06 85.92 83.36 85.23 595,865 +1.63(+1.94%)
Apr 05, 2021 83.23 84.50 82.27 83.61 422,334 +0.93(+1.12%)
Apr 01, 2021 82.57 83.84 81.82 82.68 623,981 -0.15(-0.18%)
Mar 31, 2021 81.03 83.95 81.03 82.83 646,788 +1.80(+2.23%)
Mar 30, 2021 81.47 82.18 80.20 81.03 376,161 +0.09(+0.12%)
Mar 29, 2021 82.39 83.65 80.40 80.94 472,932 -1.69(-2.05%)
Mar 26, 2021 81.12 82.75 80.48 82.63 398,295 +0.95(+1.17%)
Mar 25, 2021 80.65 82.26 79.43 81.67 577,687 +1.32(+1.64%)
Mar 24, 2021 83.80 84.24 80.18 80.36 497,170 -2.85(-3.43%)
Mar 23, 2021 82.58 84.16 82.16 83.21 579,971 +0.46(+0.55%)
Mar 22, 2021 81.89 83.30 81.40 82.75 414,438 +1.37(+1.69%)
Mar 19, 2021 81.08 82.62 80.37 81.37 719,221 +0.50(+0.61%)
Mar 18, 2021 82.42 83.03 80.44 80.88 398,520 -2.54(-3.05%)
Mar 17, 2021 81.88 83.67 80.85 83.42 364,853 +1.12(+1.36%)
Mar 16, 2021 81.68 83.70 81.23 82.30 382,375 +0.87(+1.07%)
Mar 15, 2021 81.73 82.76 81.07 81.43 420,952 -0.02(-0.02%)
Mar 12, 2021 81.17 81.82 79.33 81.45 444,952 -0.42(-0.51%)
Mar 11, 2021 80.30 82.01 79.40 81.87 502,878 +3.07(+3.89%)
Mar 10, 2021 78.50 79.76 76.87 78.80 375,276 +0.84(+1.08%)
Mar 09, 2021 75.61 78.35 75.18 77.96 768,548 +3.80(+5.13%)
Mar 08, 2021 77.25 77.66 74.02 74.16 673,119 -3.09(-4.00%)
Mar 05, 2021 77.79 77.79 73.27 77.25 659,723 +0.01(+0.01%)
Mar 04, 2021 80.16 80.37 75.53 77.24 605,306 -2.97(-3.70%)
Mar 03, 2021 84.58 85.08 79.48 80.22 929,147 -4.11(-4.88%)
Mar 02, 2021 87.28 87.84 84.06 84.33 685,976 -3.32(-3.79%)
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.