Skip to main content
Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
416.55
-10.52 (-2.46%)
At close: Dec 5, 2025, 4:00 PM EST
416.99
+0.44 (0.11%)
After-hours: Dec 5, 2025, 7:43 PM EST

Domino's Pizza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025426.29428.00415.12416.55416.55-2.46%749,683
Dec 4, 2025430.82433.57426.85427.07427.07-1.07%567,231
Dec 3, 2025425.00433.50425.00431.69431.691.66%482,290
Dec 2, 2025423.14428.57420.01424.64424.640.19%639,418
Dec 1, 2025419.81428.54418.81423.85423.851.01%634,706
Nov 28, 2025416.16423.99415.04419.63419.630.97%243,354
Nov 26, 2025417.31422.23415.30415.59415.59-0.49%495,105
Nov 25, 2025403.60418.20403.60417.62417.623.71%642,537
Nov 24, 2025409.00413.57401.25402.67402.67-1.16%664,890
Nov 21, 2025398.67413.65398.17407.40407.402.57%449,210
Nov 20, 2025399.96403.00397.07397.21397.21-0.62%486,475
Nov 19, 2025403.45405.35399.50399.67399.67-0.91%326,024
Nov 18, 2025403.41408.00400.00403.34403.34-0.32%312,470
Nov 17, 2025410.60411.41403.15404.63404.63-1.35%500,655
Nov 14, 2025409.41412.77405.21410.16410.160.36%445,580
Nov 13, 2025404.63412.30403.99408.68408.681.22%486,008
Nov 12, 2025409.04411.51402.20403.76403.76-1.34%544,147
Nov 11, 2025409.03410.86406.41409.23409.230.40%279,060
Nov 10, 2025409.00410.18398.85407.59407.59-0.63%463,807
Nov 7, 2025402.49411.08401.00410.18410.182.17%486,479
Nov 6, 2025400.80405.99397.72401.46401.460.26%516,104
Nov 5, 2025406.28408.21399.25400.41400.41-1.59%686,568
Nov 4, 2025407.89410.05403.34406.88406.880.81%649,107
Nov 3, 2025398.66406.90392.89403.63403.631.30%715,192
Oct 31, 2025403.00403.00394.30398.46398.46-1.36%716,558
Oct 30, 2025402.83407.08401.84403.96403.96-0.47%685,368
Oct 29, 2025408.20410.03403.27405.87405.87-1.24%550,240
Oct 28, 2025412.71414.99409.95410.97410.97-0.42%430,876
Oct 27, 2025415.05415.25407.78412.70412.70-0.52%554,938
Oct 24, 2025422.25423.69414.24414.86414.86-1.64%482,575
Oct 23, 2025423.11424.81420.53421.76421.76-0.72%689,809
Oct 22, 2025420.52425.24416.00424.82424.821.18%635,203
Oct 21, 2025422.94424.10418.50419.88419.88-0.72%434,440
Oct 20, 2025417.13425.05417.13422.94422.941.60%402,942
Oct 17, 2025417.71420.71415.52416.26416.26-0.17%514,994
Oct 16, 2025417.22426.00414.32416.95416.95-0.12%661,235
Oct 15, 2025421.48425.62413.01417.46417.46-1.60%873,415
Oct 14, 2025407.25428.26398.81424.23424.233.91%1,630,730
Oct 13, 2025404.56410.90403.54408.26408.260.47%991,883
Oct 10, 2025407.00412.00404.37406.37406.370.26%882,210
Oct 9, 2025415.56415.78405.11405.33405.33-1.98%883,302
Oct 8, 2025414.14417.15411.29413.50413.500.50%557,394
Oct 7, 2025423.37424.98409.83411.43411.43-2.71%789,676
Oct 6, 2025426.00430.00421.38422.91422.91-0.89%442,634
Oct 3, 2025430.00431.24426.12426.71426.71-1.05%541,262
Oct 2, 2025426.52432.98423.38431.24431.240.72%492,262
Oct 1, 2025431.95435.94427.16428.16428.16-0.82%606,760
Sep 30, 2025432.30432.97427.67431.71431.71-0.62%564,859
Sep 29, 2025437.19437.63432.00434.41434.41-0.31%704,851
Sep 26, 2025431.00441.64429.40435.75435.753.08%932,213
Sep 25, 2025427.33427.64420.23422.75422.75-0.60%565,261
Sep 24, 2025424.00429.00423.36425.30425.300.33%554,066
Sep 23, 2025425.00426.29420.52423.89423.89-0.25%689,204
Sep 22, 2025428.71429.50422.86424.96424.96-0.87%1,033,359
Sep 19, 2025432.70432.70427.43428.71428.71-0.32%1,485,803
Sep 18, 2025436.59436.59427.32430.08430.08-1.86%813,736
Sep 17, 2025443.94446.49436.98438.21438.21-0.95%611,113
Sep 16, 2025448.08450.03440.53442.42442.42-1.67%634,910
Sep 15, 2025451.66455.72448.12449.95449.95-0.46%512,821
Sep 12, 2025455.84458.27451.13452.05450.31-1.00%437,271
Sep 11, 2025449.50458.29446.88456.62454.861.34%533,776
Sep 10, 2025456.19458.90445.43450.56448.83-1.83%682,870
Sep 9, 2025463.20464.23458.00458.97457.20-1.53%418,975
Sep 8, 2025464.16467.22456.51466.11464.310.49%527,696
Sep 5, 2025463.06466.60458.76463.83462.040.27%329,253
Sep 4, 2025467.11467.83455.54462.60460.82-0.86%463,479
Sep 3, 2025464.62468.87463.98466.60464.80-0.15%386,729
Sep 2, 2025459.21469.00459.21467.30465.501.96%597,241
Aug 29, 2025451.31460.27451.31458.30456.542.08%430,521
Aug 28, 2025454.08455.28447.01448.96447.23-0.79%477,351
Aug 27, 2025452.84465.60451.20452.55450.810.29%855,649
Aug 26, 2025460.24461.15444.47451.22449.48-2.05%754,029
Aug 25, 2025451.22463.08450.60460.66458.892.14%817,745
Aug 22, 2025448.58451.52445.50450.99449.250.92%768,804
Aug 21, 2025440.47448.64437.45446.86445.140.90%713,824
Aug 20, 2025451.00454.66441.80442.86441.16-1.71%843,592
Aug 19, 2025444.85456.17444.45450.56448.831.28%687,212
Aug 18, 2025451.50453.38444.45444.85443.14-1.42%745,757
Aug 15, 2025451.25455.25447.82451.26449.520.15%559,614
Aug 14, 2025447.78452.17446.76450.59448.86-0.09%534,001
Aug 13, 2025440.20451.69439.95450.98449.242.22%449,195
Aug 12, 2025441.45444.99438.71441.19439.490.15%540,572
Aug 11, 2025439.71442.44433.50440.54438.840.11%679,132
Aug 8, 2025440.00446.91439.55440.04438.35-0.54%469,133
Aug 7, 2025446.39448.09439.00442.42440.72-0.31%645,410
Aug 6, 2025447.10451.50439.38443.78442.07-0.75%749,350
Aug 5, 2025464.61465.49446.81447.13445.41-4.46%855,772
Aug 4, 2025466.36468.49461.50467.98466.180.39%512,311
Aug 1, 2025464.89467.65461.40466.17464.380.64%511,463
Jul 31, 2025470.13477.00461.49463.21461.43-2.56%848,807
Jul 30, 2025470.05475.90469.76475.38473.551.13%515,909
Jul 29, 2025472.71473.40466.36470.05468.24-0.90%711,161
Jul 28, 2025486.00486.68471.32474.32472.49-2.31%744,792
Jul 25, 2025478.10486.45477.34485.53483.661.93%422,946
Jul 24, 2025472.64483.50469.82476.34474.51-0.36%745,516
Jul 23, 2025483.03484.44474.74478.05476.21-0.61%727,848
Jul 22, 2025465.15482.70458.12480.97479.124.05%1,234,599
Jul 21, 2025488.98496.00452.83462.24460.46-0.80%2,382,381
Jul 18, 2025469.72472.00464.34465.95464.16-0.59%1,159,623
Jul 17, 2025465.41472.00460.29468.71466.900.73%852,561