Skip to main content
Domino's Pizza, Inc. (DPZ)
NASDAQ: DPZ · Real-Time Price · USD
340.46
+5.16 (1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
340.56
+0.10 (0.03%)
After-hours: Apr 28, 2026, 7:50 PM EDT

Domino's Pizza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026338.31345.22335.02340.46340.461.54%1,667,224
Apr 27, 2026341.47344.01328.74335.30335.30-8.84%4,085,275
Apr 24, 2026369.19375.42366.89367.83367.83-1.22%1,379,787
Apr 23, 2026367.38372.75364.00372.39372.391.77%846,941
Apr 22, 2026369.93373.09365.86365.93365.93-0.89%543,083
Apr 21, 2026369.66371.99366.77369.20369.20-0.07%561,106
Apr 20, 2026371.82372.17367.38369.46369.46-0.70%662,798
Apr 17, 2026370.53376.99369.00372.06372.060.83%690,053
Apr 16, 2026367.90372.00366.25369.00369.000.25%711,991
Apr 15, 2026369.17370.00365.45368.07368.07-0.30%644,580
Apr 14, 2026367.50377.10367.50369.17369.170.09%597,248
Apr 13, 2026365.39370.10362.32368.83368.830.79%801,552
Apr 10, 2026372.36373.00364.17365.95365.95-1.97%529,638
Apr 9, 2026372.92376.43372.00373.30373.30-0.78%641,178
Apr 8, 2026371.61376.95368.91376.24376.242.20%619,239
Apr 7, 2026381.15381.73367.39368.15368.15-3.31%912,846
Apr 6, 2026369.26382.13368.81380.77380.772.68%1,099,175
Apr 2, 2026362.40372.22358.00370.82370.822.57%995,879
Apr 1, 2026359.04362.48351.63361.54361.540.77%982,765
Mar 31, 2026354.12361.72349.57358.79358.791.66%1,150,001
Mar 30, 2026348.14354.83346.31352.94352.941.38%1,252,911
Mar 27, 2026358.00358.88346.39348.14348.14-2.90%897,015
Mar 26, 2026362.75364.77356.99358.54358.54-1.10%1,202,320
Mar 25, 2026362.70364.51359.06362.53362.530.68%943,495
Mar 24, 2026366.27366.79359.67360.09360.09-1.83%880,380
Mar 23, 2026373.28377.08363.42366.80366.80-1.75%1,131,046
Mar 20, 2026373.43375.13365.10373.35373.35-0.52%1,262,206
Mar 19, 2026375.07380.20372.25375.30375.30-0.43%1,052,718
Mar 18, 2026392.63393.83376.01376.92376.92-4.86%1,381,058
Mar 17, 2026393.00398.18391.44396.18396.181.00%965,107
Mar 16, 2026400.49402.17392.00392.27392.27-2.33%1,052,270
Mar 13, 2026396.18403.48394.72401.63401.631.43%982,583
Mar 12, 2026391.69397.06389.05395.98393.990.68%1,161,240
Mar 11, 2026399.60399.71391.31393.29391.31-1.81%1,221,766
Mar 10, 2026412.14412.51399.82400.52398.51-3.67%1,336,164
Mar 9, 2026405.95416.59398.94415.78413.691.80%1,099,601
Mar 6, 2026401.00410.78395.00408.41406.361.42%775,499
Mar 5, 2026405.48407.68400.24402.70400.68-0.96%759,625
Mar 4, 2026409.10412.00406.33406.62404.58-0.43%718,385
Mar 3, 2026395.60410.21394.82408.38406.331.75%807,072
Mar 2, 2026397.53404.84394.00401.37399.35-0.28%1,026,284
Feb 27, 2026397.57405.12393.19402.51400.490.81%808,755
Feb 26, 2026407.29407.29395.96399.29397.28-1.15%1,298,843
Feb 25, 2026413.27413.80402.51403.94401.91-2.48%1,113,327
Feb 24, 2026402.75417.72402.33414.20412.123.46%1,385,875
Feb 23, 2026401.90413.96392.10400.36398.354.10%2,120,894
Feb 20, 2026384.10390.01380.81384.61382.68-0.14%1,075,924
Feb 19, 2026383.50390.80381.00385.13383.190.56%994,497
Feb 18, 2026374.80384.32372.04382.99381.072.54%841,666
Feb 17, 2026375.77377.13370.70373.50371.62-0.53%838,136
Feb 13, 2026380.27385.37373.41375.50373.61-1.64%991,867
Feb 12, 2026384.23386.00378.00381.78379.86-0.58%1,010,420
Feb 11, 2026387.22388.00377.19384.00382.07-1.47%1,357,824
Feb 10, 2026392.16397.85389.34389.73387.77-0.62%732,367
Feb 9, 2026395.00395.94389.00392.16390.19-0.69%837,860
Feb 6, 2026390.01396.73390.01394.88392.900.37%757,701
Feb 5, 2026403.28407.68391.02393.43391.45-2.07%1,120,637
Feb 4, 2026403.60405.83399.00401.73399.710.15%1,069,480
Feb 3, 2026405.44414.33395.71401.11399.09-1.98%1,071,702
Feb 2, 2026411.60413.00403.76409.22407.16-0.27%927,746
Jan 30, 2026406.50411.00403.69410.33408.270.80%582,464
Jan 29, 2026407.72413.63403.44407.08405.030.42%672,091
Jan 28, 2026414.15415.00401.01405.37403.33-2.05%654,780
Jan 27, 2026412.30419.82408.00413.87411.79-0.01%668,190
Jan 26, 2026412.75418.30409.51413.91411.830.59%783,513
Jan 23, 2026403.23413.66403.23411.50409.431.52%725,117
Jan 22, 2026399.52408.00397.00405.33403.291.61%647,787
Jan 21, 2026393.24403.89391.75398.92396.922.91%927,586
Jan 20, 2026394.75395.99382.47387.64385.69-3.16%1,325,737
Jan 16, 2026407.00408.00398.85400.28398.27-2.15%673,586
Jan 15, 2026405.75410.00403.06409.09407.030.42%609,238
Jan 14, 2026409.48411.04404.32407.38405.33-0.86%513,687
Jan 13, 2026415.12416.93408.23410.91408.84-1.21%426,797
Jan 12, 2026405.24416.94404.68415.95413.862.68%595,813
Jan 9, 2026405.83409.00402.38405.09403.05-0.37%448,836
Jan 8, 2026402.20408.99400.00406.58404.540.27%806,664
Jan 7, 2026405.46407.68402.30405.50403.46-0.25%675,836
Jan 6, 2026410.50414.40406.30406.50404.46-1.20%895,884
Jan 5, 2026416.00420.00405.16411.44409.37-3.25%1,038,904
Jan 2, 2026416.70425.41416.00425.28423.142.03%398,266
Dec 31, 2025421.96423.92416.19416.82414.73-1.21%389,924
Dec 30, 2025421.29424.65419.55421.92419.800.16%243,802
Dec 29, 2025424.75426.00420.81421.25419.13-1.01%326,050
Dec 26, 2025424.71426.97423.49425.56423.420.03%214,679
Dec 24, 2025425.66428.26424.00425.43423.29-0.18%194,984
Dec 23, 2025426.72431.94424.23426.18424.04-0.40%491,708
Dec 22, 2025430.86431.33426.26427.89425.74-0.84%644,281
Dec 19, 2025432.46434.30428.19431.51429.340.03%958,345
Dec 18, 2025438.10442.35430.71431.37429.20-1.61%710,457
Dec 17, 2025433.25442.00432.00438.42436.221.04%580,826
Dec 16, 2025437.50439.12432.48433.90431.72-0.82%696,098
Dec 15, 2025429.68440.08427.95437.50435.301.34%815,201
Dec 12, 2025435.00438.40430.26431.73427.83-0.45%553,125
Dec 11, 2025419.22434.00418.40433.67429.753.53%552,705
Dec 10, 2025417.38420.13415.19418.88415.100.41%435,988
Dec 9, 2025418.09421.49413.12417.19413.42-0.31%490,878
Dec 8, 2025416.96423.59414.80418.47414.690.46%651,565
Dec 5, 2025426.29428.00415.12416.55412.79-2.46%751,055
Dec 4, 2025430.82433.57426.85427.07423.21-1.07%570,826
Dec 3, 2025425.00433.50425.00431.69427.791.66%483,885