Papa John's International, Inc. (PZZA)

NASDAQ: PZZA · Real-Time Price · USD

30.70

-0.31 (-1.00%)

At close: Mar 6, 2026, 4:00 PM EST

30.74

+0.04 (0.13%)

After-hours: Mar 6, 2026, 7:55 PM EST

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.52	31.01	30.26	30.70	30.70	-1.00%	599,562
Mar 5, 2026	30.71	31.35	30.60	31.01	31.01	0.65%	721,009
Mar 4, 2026	32.16	32.29	30.76	30.81	30.81	-3.69%	1,002,389
Mar 3, 2026	31.52	32.80	30.85	31.99	31.99	0.16%	1,019,239
Mar 2, 2026	30.48	32.36	30.18	31.94	31.94	1.88%	2,010,369
Feb 27, 2026	31.06	31.38	30.16	31.35	31.35	1.42%	2,935,614
Feb 26, 2026	32.57	33.45	30.85	30.91	30.91	-8.63%	3,111,308
Feb 25, 2026	34.86	34.89	33.20	33.83	33.83	-2.06%	1,293,359
Feb 24, 2026	32.55	34.73	32.48	34.54	34.54	5.43%	1,656,578
Feb 23, 2026	31.84	33.31	31.56	32.76	32.76	3.70%	1,647,304
Feb 20, 2026	31.98	32.62	31.45	31.59	31.59	-3.04%	1,096,943
Feb 19, 2026	32.88	32.88	32.18	32.58	32.58	-0.76%	625,283
Feb 18, 2026	31.60	33.68	31.27	32.83	32.83	4.79%	1,621,285
Feb 17, 2026	31.75	31.94	30.20	31.33	31.33	-1.45%	1,736,879
Feb 13, 2026	31.88	32.57	31.62	31.79	31.79	-0.72%	1,300,948
Feb 12, 2026	34.00	34.35	31.69	32.02	32.02	-5.85%	2,044,894
Feb 11, 2026	34.57	34.60	33.79	34.01	34.01	-2.33%	683,110
Feb 10, 2026	35.04	35.22	34.30	34.82	34.82	-0.06%	790,439
Feb 9, 2026	34.43	34.89	33.79	34.84	34.84	0.46%	651,155
Feb 6, 2026	34.51	35.28	34.25	34.68	34.22	1.31%	1,334,176
Feb 5, 2026	34.58	34.96	33.80	34.23	33.78	-0.23%	1,210,990
Feb 4, 2026	34.33	34.70	33.58	34.31	33.85	1.06%	1,005,913
Feb 3, 2026	33.89	34.23	33.33	33.95	33.50	0.18%	1,076,132
Feb 2, 2026	35.23	35.24	33.30	33.89	33.44	-3.64%	1,538,198
Jan 30, 2026	35.71	35.99	34.74	35.17	34.70	-1.98%	1,195,202
Jan 29, 2026	35.77	36.33	35.43	35.88	35.40	0.48%	813,558
Jan 28, 2026	36.96	37.24	35.63	35.71	35.24	-1.57%	856,106
Jan 27, 2026	36.22	36.89	36.03	36.28	35.80	-0.27%	710,450
Jan 26, 2026	37.06	37.21	36.18	36.38	35.90	-1.41%	1,287,274
Jan 23, 2026	37.32	37.85	36.81	36.90	36.41	-1.78%	674,376
Jan 22, 2026	38.00	38.54	37.46	37.57	37.07	-0.45%	564,209
Jan 21, 2026	38.44	38.79	36.92	37.74	37.24	-0.84%	935,399
Jan 20, 2026	36.15	39.83	35.50	38.06	37.56	5.23%	2,424,267
Jan 16, 2026	37.69	37.69	35.95	36.17	35.69	-4.59%	1,121,022
Jan 15, 2026	37.43	38.48	36.92	37.91	37.41	0.88%	666,459
Jan 14, 2026	37.17	37.71	36.79	37.58	37.08	0.16%	724,453
Jan 13, 2026	37.99	38.35	37.28	37.52	37.02	-1.57%	926,498
Jan 12, 2026	37.46	38.94	37.00	38.12	37.61	2.23%	1,175,442
Jan 9, 2026	37.68	37.68	36.37	37.29	36.80	-1.30%	1,091,473
Jan 8, 2026	37.40	38.34	37.12	37.78	37.28	0.61%	1,028,894
Jan 7, 2026	39.45	39.49	37.45	37.55	37.05	-4.91%	1,084,057
Jan 6, 2026	39.68	40.50	39.30	39.49	38.97	-0.95%	623,076
Jan 5, 2026	40.03	40.46	39.47	39.87	39.34	-1.07%	750,515
Jan 2, 2026	38.79	40.64	38.63	40.30	39.77	4.70%	864,335
Dec 31, 2025	38.75	38.80	38.10	38.49	37.98	-1.31%	832,024
Dec 30, 2025	39.27	39.75	38.77	39.00	38.48	-0.81%	503,931
Dec 29, 2025	39.01	39.63	38.71	39.32	38.80	0.05%	807,742
Dec 26, 2025	39.00	39.50	38.89	39.30	38.78	0.05%	566,213
Dec 24, 2025	39.06	39.46	38.95	39.28	38.76	0.77%	269,448
Dec 23, 2025	40.19	40.31	38.85	38.98	38.46	-3.08%	742,635
Dec 22, 2025	40.90	41.16	39.94	40.22	39.69	-1.57%	745,528
Dec 19, 2025	40.70	40.98	40.22	40.86	40.32	0.22%	1,014,517
Dec 18, 2025	41.33	42.12	40.66	40.77	40.23	-0.49%	796,521
Dec 17, 2025	41.09	42.52	40.92	40.97	40.43	0.15%	870,549
Dec 16, 2025	41.31	41.54	40.50	40.91	40.37	-1.56%	745,768
Dec 15, 2025	42.23	42.23	41.11	41.56	41.01	0.36%	808,591
Dec 12, 2025	42.25	42.46	41.37	41.41	40.86	-1.26%	534,649
Dec 11, 2025	41.76	42.77	41.53	41.94	41.38	0.96%	467,982
Dec 10, 2025	40.53	41.96	40.53	41.54	40.99	1.42%	698,981
Dec 9, 2025	41.25	41.34	40.55	40.96	40.42	-0.46%	407,380
Dec 8, 2025	41.83	41.88	40.57	41.15	40.60	-0.02%	585,007
Dec 5, 2025	42.18	42.23	41.10	41.16	40.61	-2.83%	504,752
Dec 4, 2025	42.95	42.99	41.88	42.36	41.80	-1.19%	527,205
Dec 3, 2025	42.08	43.83	42.01	42.87	42.30	1.73%	864,915
Dec 2, 2025	41.48	42.67	41.00	42.14	41.58	1.32%	665,334
Dec 1, 2025	41.50	41.96	41.00	41.59	41.04	-1.14%	550,402
Nov 28, 2025	42.03	42.26	41.78	42.07	41.51	0.50%	274,657
Nov 26, 2025	40.71	42.68	40.71	41.86	41.30	1.60%	777,394
Nov 25, 2025	40.65	41.78	40.65	41.20	40.65	1.80%	705,213
Nov 24, 2025	40.28	41.07	39.90	40.47	39.93	0.55%	780,869
Nov 21, 2025	38.44	41.09	38.40	40.25	39.72	4.41%	910,758
Nov 20, 2025	39.80	40.40	38.43	38.55	38.04	-2.03%	1,182,049
Nov 19, 2025	41.16	41.30	38.77	39.35	38.83	-4.09%	1,127,224
Nov 18, 2025	39.88	41.09	39.78	41.03	40.49	2.03%	901,647
Nov 17, 2025	40.58	40.85	39.25	40.22	39.68	-2.15%	952,051
Nov 14, 2025	40.01	44.44	40.01	41.10	40.10	0.96%	1,932,407
Nov 13, 2025	40.88	41.30	40.24	40.71	39.72	-0.12%	1,210,537
Nov 12, 2025	42.36	42.80	40.52	40.76	39.77	-3.53%	1,585,452
Nov 11, 2025	42.39	42.79	40.17	42.25	41.22	-3.91%	2,136,765
Nov 10, 2025	41.15	48.83	40.05	43.97	42.90	7.04%	11,205,316
Nov 7, 2025	41.51	42.87	39.45	41.08	40.08	-4.06%	2,409,277
Nov 6, 2025	40.00	43.73	39.71	42.82	41.78	3.78%	3,124,568
Nov 5, 2025	43.27	44.60	41.21	41.26	40.26	-5.08%	2,831,572
Nov 4, 2025	47.26	52.02	38.25	43.47	42.41	-9.98%	12,264,548
Nov 3, 2025	50.60	50.76	47.91	48.29	47.12	-4.96%	1,677,382
Oct 31, 2025	51.23	51.50	49.08	50.81	49.57	-0.88%	1,124,799
Oct 30, 2025	51.14	51.68	50.79	51.26	50.01	-2.29%	794,176
Oct 29, 2025	51.76	53.14	50.65	52.46	51.18	1.04%	849,868
Oct 28, 2025	51.28	52.37	50.15	51.92	50.66	0.64%	1,140,181
Oct 27, 2025	55.01	55.05	51.31	51.59	50.34	-6.73%	1,268,931
Oct 24, 2025	53.09	55.74	52.92	55.31	53.97	4.52%	1,970,166
Oct 23, 2025	52.94	53.37	51.83	52.92	51.63	0.08%	956,159
Oct 22, 2025	52.80	53.46	52.14	52.88	51.59	0.42%	1,229,029
Oct 21, 2025	53.00	53.42	52.23	52.66	51.38	-1.26%	842,845
Oct 20, 2025	52.42	53.64	52.10	53.33	52.03	2.54%	897,546
Oct 17, 2025	53.00	53.70	51.98	52.01	50.75	-1.92%	1,190,053
Oct 16, 2025	52.79	53.48	52.01	53.03	51.74	-0.41%	1,438,764
Oct 15, 2025	54.00	54.95	51.72	53.25	51.96	9.39%	5,059,547
Oct 14, 2025	45.81	49.76	45.44	48.68	47.50	6.71%	3,958,287
Oct 13, 2025	42.26	50.95	41.99	45.62	44.51	9.69%	8,379,480