Skip to main content
Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
298.18
+12.74 (4.46%)
At close: Jun 26, 2026, 4:00 PM EDT
298.10
-0.08 (-0.03%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Domino's Pizza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026288.03298.90287.25298.18298.184.46%1,565,640
Jun 25, 2026289.20292.10285.01285.44285.44-0.76%767,113
Jun 24, 2026284.13293.33283.40287.62287.621.62%1,235,452
Jun 23, 2026291.41294.36282.00283.03283.03-4.09%1,491,808
Jun 22, 2026313.11313.58294.28295.11295.11-5.56%1,214,034
Jun 18, 2026312.83320.85311.01312.47312.47-0.60%2,508,150
Jun 17, 2026318.00322.67314.14314.36314.36-1.92%674,095
Jun 16, 2026319.09323.83317.50320.51320.511.26%801,599
Jun 15, 2026321.89326.85316.14316.52316.52-1.67%852,292
Jun 12, 2026314.79324.23314.00323.88321.893.72%840,597
Jun 11, 2026311.49316.81306.72312.26310.34-0.80%986,869
Jun 10, 2026318.77319.07314.47314.77312.84-0.92%524,881
Jun 9, 2026313.53319.66312.21317.69315.741.33%592,721
Jun 8, 2026310.92315.99308.73313.53311.60-0.15%738,495
Jun 5, 2026309.67315.84307.96313.99312.062.11%878,854
Jun 4, 2026311.37314.25305.35307.51305.620.24%746,140
Jun 3, 2026307.24307.24300.25306.77304.89-0.25%762,230
Jun 2, 2026310.11312.59307.00307.53305.64-1.97%530,843
Jun 1, 2026311.33315.53309.17313.71311.781.01%707,188
May 29, 2026310.97312.67308.20310.58308.670.07%714,174
May 28, 2026311.31312.95306.02310.35308.44-0.44%651,023
May 27, 2026310.42319.54310.42311.72309.800.42%718,788
May 26, 2026316.12317.50309.83310.42308.51-1.93%665,187
May 22, 2026315.90318.56311.99316.52314.580.02%506,218
May 21, 2026313.29317.77308.96316.47314.530.16%613,157
May 20, 2026310.65318.57305.60315.97314.031.03%795,504
May 19, 2026309.00314.54305.31312.75310.831.54%857,389
May 18, 2026300.85308.87297.48308.00306.111.89%876,130
May 15, 2026306.70309.21302.12302.29300.43-0.57%745,530
May 14, 2026309.00311.50303.59304.01302.14-1.45%714,017
May 13, 2026309.50312.83306.00308.48306.58-0.54%914,789
May 12, 2026315.83317.25309.49310.16308.25-0.98%953,438
May 11, 2026322.79325.49310.06313.22311.30-3.17%1,146,682
May 8, 2026334.54334.92321.27323.48321.49-2.72%947,497
May 7, 2026324.66336.37323.83332.53330.492.42%1,035,919
May 6, 2026334.27335.68322.17324.66322.67-2.13%1,132,220
May 5, 2026329.80335.65329.10331.73329.690.40%739,114
May 4, 2026336.93340.77328.22330.42328.39-2.18%1,062,805
May 1, 2026341.00342.70334.34337.77335.69-0.49%691,196
Apr 30, 2026332.31340.52331.91339.42337.332.14%950,152
Apr 29, 2026339.87341.12326.54332.31330.27-2.39%1,627,417
Apr 28, 2026338.31345.22335.02340.46338.371.54%1,669,400
Apr 27, 2026341.47344.01328.74335.30333.24-8.84%4,092,213
Apr 24, 2026369.19375.42366.89367.83365.57-1.22%1,381,214
Apr 23, 2026367.38372.75364.00372.39370.101.77%846,941
Apr 22, 2026369.93373.09365.86365.93363.68-0.89%543,083
Apr 21, 2026369.66371.99366.77369.20366.93-0.07%561,106
Apr 20, 2026371.82372.17367.38369.46367.19-0.70%662,798
Apr 17, 2026370.53376.99369.00372.06369.770.83%690,053
Apr 16, 2026367.90372.00366.25369.00366.730.25%711,991
Apr 15, 2026369.17370.00365.45368.07365.81-0.30%644,580
Apr 14, 2026367.50377.10367.50369.17366.900.09%597,248
Apr 13, 2026365.39370.10362.32368.83366.560.79%801,552
Apr 10, 2026372.36373.00364.17365.95363.70-1.97%529,638
Apr 9, 2026372.92376.43372.00373.30371.01-0.78%641,178
Apr 8, 2026371.61376.95368.91376.24373.932.20%619,239
Apr 7, 2026381.15381.73367.39368.15365.89-3.31%912,846
Apr 6, 2026369.26382.13368.81380.77378.432.68%1,099,175
Apr 2, 2026362.40372.22358.00370.82368.542.57%995,879
Apr 1, 2026359.04362.48351.63361.54359.320.77%982,765
Mar 31, 2026354.12361.72349.57358.79356.591.66%1,150,001
Mar 30, 2026348.14354.83346.31352.94350.771.38%1,252,911
Mar 27, 2026358.00358.88346.39348.14346.00-2.90%897,015
Mar 26, 2026362.75364.77356.99358.54356.34-1.10%1,202,320
Mar 25, 2026362.70364.51359.06362.53360.300.68%943,495
Mar 24, 2026366.27366.79359.67360.09357.88-1.83%880,380
Mar 23, 2026373.28377.08363.42366.80364.55-1.75%1,131,046
Mar 20, 2026373.43375.13365.10373.35371.06-0.52%1,262,206
Mar 19, 2026375.07380.20372.25375.30372.99-0.43%1,052,718
Mar 18, 2026392.63393.83376.01376.92374.60-4.86%1,381,058
Mar 17, 2026393.00398.18391.44396.18393.751.00%965,107
Mar 16, 2026400.49402.17392.00392.27389.86-2.33%1,052,270
Mar 13, 2026396.18403.48394.72401.63399.161.94%982,583
Mar 12, 2026391.69397.06389.05395.98391.570.68%1,161,240
Mar 11, 2026399.60399.71391.31393.29388.91-1.81%1,221,766
Mar 10, 2026412.14412.51399.82400.52396.06-3.67%1,336,164
Mar 9, 2026405.95416.59398.94415.78411.151.80%1,099,601
Mar 6, 2026401.00410.78395.00408.41403.861.42%775,499
Mar 5, 2026405.48407.68400.24402.70398.21-0.96%759,625
Mar 4, 2026409.10412.00406.33406.62402.09-0.43%718,385
Mar 3, 2026395.60410.21394.82408.38403.831.75%807,072
Mar 2, 2026397.53404.84394.00401.37396.90-0.28%1,026,284
Feb 27, 2026397.57405.12393.19402.51398.030.81%808,755
Feb 26, 2026407.29407.29395.96399.29394.84-1.15%1,298,843
Feb 25, 2026413.27413.80402.51403.94399.44-2.48%1,113,327
Feb 24, 2026402.75417.72402.33414.20409.593.46%1,385,875
Feb 23, 2026401.90413.96392.10400.36395.904.10%2,120,894
Feb 20, 2026384.10390.01380.81384.61380.33-0.14%1,075,924
Feb 19, 2026383.50390.80381.00385.13380.840.56%994,497
Feb 18, 2026374.80384.32372.04382.99378.722.54%841,666
Feb 17, 2026375.77377.13370.70373.50369.34-0.53%838,136
Feb 13, 2026380.27385.37373.41375.50371.32-1.64%991,867
Feb 12, 2026384.23386.00378.00381.78377.53-0.58%1,010,420
Feb 11, 2026387.22388.00377.19384.00379.72-1.47%1,357,824
Feb 10, 2026392.16397.85389.34389.73385.39-0.62%732,367
Feb 9, 2026395.00395.94389.00392.16387.79-0.69%837,860
Feb 6, 2026390.01396.73390.01394.88390.480.37%757,701
Feb 5, 2026403.28407.68391.02393.43389.05-2.07%1,120,637
Feb 4, 2026403.60405.83399.00401.73397.260.15%1,069,480
Feb 3, 2026405.44414.33395.71401.11396.64-1.98%1,071,702