Skip to main content
Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
415.97
+7.56 (1.85%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Domino's Pizza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026405.95412.20398.94414.00-1.37%682,349
Mar 6, 2026401.00410.78395.00408.41408.411.42%775,186
Mar 5, 2026405.48407.68400.24402.70402.70-0.96%749,510
Mar 4, 2026409.10412.00406.33406.62406.62-0.43%697,262
Mar 3, 2026395.60410.21394.82408.38408.381.75%806,136
Mar 2, 2026397.53404.84394.00401.37401.37-0.28%1,025,071
Feb 27, 2026397.57405.12393.19402.51402.510.81%803,885
Feb 26, 2026407.29407.29395.96399.29399.29-1.15%1,277,874
Feb 25, 2026413.27413.80402.51403.94403.94-2.48%1,070,936
Feb 24, 2026402.75417.72402.33414.20414.203.46%1,377,796
Feb 23, 2026401.90413.96392.10400.36400.364.10%2,118,645
Feb 20, 2026384.10390.01380.81384.61384.61-0.14%1,073,229
Feb 19, 2026383.50390.80381.00385.13385.130.56%949,594
Feb 18, 2026374.80384.32372.04382.99382.992.54%841,312
Feb 17, 2026375.77377.13370.70373.50373.50-0.53%837,570
Feb 13, 2026380.27385.37373.41375.50375.50-1.64%991,867
Feb 12, 2026384.23386.00378.00381.78381.78-0.58%1,010,420
Feb 11, 2026387.22388.00377.19384.00384.00-1.47%1,357,824
Feb 10, 2026392.16397.85389.34389.73389.73-0.62%732,367
Feb 9, 2026395.00395.94389.00392.16392.16-0.69%837,860
Feb 6, 2026390.01396.73390.01394.88394.880.37%757,701
Feb 5, 2026403.28407.68391.02393.43393.43-2.07%1,120,637
Feb 4, 2026403.60405.83399.00401.73401.730.15%1,069,480
Feb 3, 2026405.44414.33395.71401.11401.11-1.98%1,071,702
Feb 2, 2026411.60413.00403.76409.22409.22-0.27%927,746
Jan 30, 2026406.50411.00403.69410.33410.330.80%582,464
Jan 29, 2026407.72413.63403.44407.08407.080.42%672,091
Jan 28, 2026414.15415.00401.01405.37405.37-2.05%654,780
Jan 27, 2026412.30419.82408.00413.87413.87-0.01%668,190
Jan 26, 2026412.75418.30409.51413.91413.910.59%783,513
Jan 23, 2026403.23413.66403.23411.50411.501.52%725,117
Jan 22, 2026399.52408.00397.00405.33405.331.61%647,787
Jan 21, 2026393.24403.89391.75398.92398.922.91%927,586
Jan 20, 2026394.75395.99382.47387.64387.64-3.16%1,325,737
Jan 16, 2026407.00408.00398.85400.28400.28-2.15%673,586
Jan 15, 2026405.75410.00403.06409.09409.090.42%609,238
Jan 14, 2026409.48411.04404.32407.38407.38-0.86%513,687
Jan 13, 2026415.12416.93408.23410.91410.91-1.21%426,797
Jan 12, 2026405.24416.94404.68415.95415.952.68%595,813
Jan 9, 2026405.83409.00402.38405.09405.09-0.37%448,836
Jan 8, 2026402.20408.99400.00406.58406.580.27%806,664
Jan 7, 2026405.46407.68402.30405.50405.50-0.25%675,836
Jan 6, 2026410.50414.40406.30406.50406.50-1.20%895,884
Jan 5, 2026416.00420.00405.16411.44411.44-3.25%1,038,904
Jan 2, 2026416.70425.41416.00425.28425.282.03%398,266
Dec 31, 2025421.96423.92416.19416.82416.82-1.21%389,924
Dec 30, 2025421.29424.65419.55421.92421.920.16%243,802
Dec 29, 2025424.75426.00420.81421.25421.25-1.01%326,050
Dec 26, 2025424.71426.97423.49425.56425.560.03%214,679
Dec 24, 2025425.66428.26424.00425.43425.43-0.18%194,984
Dec 23, 2025426.72431.94424.23426.18426.18-0.40%491,708
Dec 22, 2025430.86431.33426.26427.89427.89-0.84%644,281
Dec 19, 2025432.46434.30428.19431.51431.510.03%958,345
Dec 18, 2025438.10442.35430.71431.37431.37-1.61%710,457
Dec 17, 2025433.25442.00432.00438.42438.421.04%580,826
Dec 16, 2025437.50439.12432.48433.90433.90-0.82%696,098
Dec 15, 2025429.68440.08427.95437.50437.501.34%815,201
Dec 12, 2025435.00438.40430.26431.73429.99-0.45%553,125
Dec 11, 2025419.22434.00418.40433.67431.923.53%552,705
Dec 10, 2025417.38420.13415.19418.88417.190.41%435,988
Dec 9, 2025418.09421.49413.12417.19415.51-0.31%490,878
Dec 8, 2025416.96423.59414.80418.47416.780.46%651,565
Dec 5, 2025426.29428.00415.12416.55414.87-2.46%751,055
Dec 4, 2025430.82433.57426.85427.07425.35-1.07%570,826
Dec 3, 2025425.00433.50425.00431.69429.951.66%483,885
Dec 2, 2025423.14428.57420.01424.64422.930.19%644,993
Dec 1, 2025419.81428.54418.81423.85422.141.01%634,739
Nov 28, 2025416.16423.99415.04419.63417.940.97%243,424
Nov 26, 2025417.31422.23415.30415.59413.92-0.49%496,965
Nov 25, 2025403.60418.20403.60417.62415.943.71%647,681
Nov 24, 2025409.00413.57401.25402.67401.05-1.16%667,397
Nov 21, 2025398.67413.65398.17407.40405.762.57%476,290
Nov 20, 2025399.96403.00397.07397.21395.61-0.62%486,481
Nov 19, 2025403.45405.35399.50399.67398.06-0.91%326,024
Nov 18, 2025403.41408.00400.00403.34401.71-0.32%312,470
Nov 17, 2025410.60411.41403.15404.63403.00-1.35%500,655
Nov 14, 2025409.41412.77405.21410.16408.510.36%445,580
Nov 13, 2025404.63412.30403.99408.68407.031.22%486,008
Nov 12, 2025409.04411.51402.20403.76402.13-1.34%544,147
Nov 11, 2025409.03410.86406.41409.23407.580.40%279,060
Nov 10, 2025409.00410.18398.85407.59405.95-0.63%463,807
Nov 7, 2025402.49411.08401.00410.18408.532.17%486,479
Nov 6, 2025400.80405.99397.72401.46399.840.26%516,104
Nov 5, 2025406.28408.21399.25400.41398.80-1.59%686,568
Nov 4, 2025407.89410.05403.34406.88405.240.81%649,107
Nov 3, 2025398.66406.90392.89403.63402.001.30%715,192
Oct 31, 2025403.00403.00394.30398.46396.85-1.36%716,558
Oct 30, 2025402.83407.08401.84403.96402.33-0.47%685,368
Oct 29, 2025408.20410.03403.27405.87404.23-1.24%550,240
Oct 28, 2025412.71414.99409.95410.97409.31-0.42%430,876
Oct 27, 2025415.05415.25407.78412.70411.04-0.52%554,938
Oct 24, 2025422.25423.69414.24414.86413.19-1.64%482,575
Oct 23, 2025423.11424.81420.53421.76420.06-0.72%689,809
Oct 22, 2025420.52425.24416.00424.82423.111.18%635,203
Oct 21, 2025422.94424.10418.50419.88418.19-0.72%434,440
Oct 20, 2025417.13425.05417.13422.94421.241.60%402,942
Oct 17, 2025417.71420.71415.52416.26414.58-0.17%514,994
Oct 16, 2025417.22426.00414.32416.95415.27-0.12%661,235
Oct 15, 2025421.48425.62413.01417.46415.78-1.60%873,415
Oct 14, 2025407.25428.26398.81424.23422.523.91%1,630,730