Papa John's International, Inc. (PZZA)

NASDAQ: PZZA · Real-Time Price · USD

36.79

+0.62 (1.71%)

At close: Jun 26, 2026, 4:00 PM EDT

36.69

-0.10 (-0.27%)

After-hours: Jun 26, 2026, 7:55 PM EDT

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.00	36.95	36.00	36.79	36.79	1.71%	1,211,337
Jun 25, 2026	36.00	36.95	35.49	36.17	36.17	0.42%	514,664
Jun 24, 2026	35.59	36.37	35.18	36.02	36.02	1.98%	714,045
Jun 23, 2026	34.48	35.75	34.16	35.32	35.32	2.82%	806,962
Jun 22, 2026	35.71	35.86	34.13	34.35	34.35	-5.81%	1,250,756
Jun 18, 2026	35.97	37.87	35.65	36.47	36.47	0.14%	1,501,311
Jun 17, 2026	32.78	36.59	32.75	36.42	36.42	11.41%	2,271,782
Jun 16, 2026	33.19	33.80	32.51	32.69	32.69	-1.42%	843,842
Jun 15, 2026	32.86	33.76	32.47	33.16	33.16	1.72%	755,608
Jun 12, 2026	32.34	33.28	32.12	32.60	32.60	0.80%	827,490
Jun 11, 2026	31.58	32.40	31.01	32.34	32.34	1.92%	1,099,709
Jun 10, 2026	31.90	33.10	31.59	31.73	31.73	-0.56%	1,351,639
Jun 9, 2026	31.53	32.45	31.39	31.91	31.91	0.82%	736,713
Jun 8, 2026	31.60	32.05	31.26	31.65	31.65	-0.85%	839,199
Jun 5, 2026	32.44	33.03	31.54	31.92	31.92	-1.12%	711,029
Jun 4, 2026	32.34	33.50	32.01	32.28	32.28	1.32%	707,903
Jun 3, 2026	31.89	32.18	30.70	31.86	31.86	0.25%	1,300,281
Jun 2, 2026	33.58	33.60	31.75	31.78	31.78	-6.75%	1,032,817
Jun 1, 2026	34.43	34.50	33.30	34.08	34.08	-0.38%	799,882
May 29, 2026	34.77	34.84	32.92	34.21	34.21	-1.27%	1,874,624
May 28, 2026	33.20	35.10	32.96	34.65	34.65	4.24%	1,786,146
May 27, 2026	32.63	33.91	32.63	33.24	33.24	1.65%	1,741,792
May 26, 2026	33.30	33.30	32.40	32.70	32.70	-2.10%	917,690
May 22, 2026	32.93	33.49	32.58	33.40	33.40	1.98%	612,957
May 21, 2026	32.40	32.98	31.70	32.75	32.75	1.27%	908,186
May 20, 2026	33.18	33.44	32.26	32.34	32.34	-3.03%	850,262
May 19, 2026	32.92	33.77	32.68	33.35	33.35	1.09%	879,711
May 18, 2026	34.08	34.08	32.10	32.99	32.99	-3.74%	1,581,886
May 15, 2026	36.09	36.10	33.84	34.73	34.27	6.14%	3,075,200
May 14, 2026	32.94	34.20	32.51	32.72	32.29	0.06%	1,941,915
May 13, 2026	34.02	34.23	32.51	32.70	32.27	-4.02%	1,041,971
May 12, 2026	33.49	34.62	32.40	34.07	33.62	2.07%	1,422,982
May 11, 2026	31.16	33.77	30.59	33.38	32.94	7.19%	2,509,373
May 8, 2026	32.70	32.88	30.92	31.14	30.73	-5.21%	1,491,297
May 7, 2026	32.25	34.60	31.75	32.85	32.41	-2.75%	1,930,365
May 6, 2026	34.88	35.45	33.50	33.78	33.33	-2.96%	1,943,619
May 5, 2026	34.46	35.27	34.41	34.81	34.35	0.78%	828,058
May 4, 2026	35.51	35.92	34.42	34.54	34.08	-2.70%	965,736
May 1, 2026	36.19	36.81	35.24	35.50	35.03	-1.91%	557,424
Apr 30, 2026	35.25	36.54	35.03	36.19	35.71	3.31%	707,111
Apr 29, 2026	36.09	36.56	34.81	35.03	34.57	-4.18%	617,240
Apr 28, 2026	37.43	37.78	36.40	36.56	36.08	-2.06%	586,966
Apr 27, 2026	37.02	37.43	35.86	37.33	36.84	0.86%	850,972
Apr 24, 2026	36.87	37.27	36.60	37.01	36.52	0.22%	511,023
Apr 23, 2026	38.00	38.13	36.63	36.93	36.44	-2.74%	447,477
Apr 22, 2026	37.83	38.11	37.39	37.97	37.47	1.06%	398,244
Apr 21, 2026	38.12	38.57	37.39	37.57	37.07	-0.90%	727,957
Apr 20, 2026	37.40	38.34	36.44	37.91	37.41	1.20%	925,578
Apr 17, 2026	37.15	38.17	37.03	37.46	36.96	1.52%	1,110,243
Apr 16, 2026	36.69	37.24	36.54	36.90	36.41	-0.11%	658,124
Apr 15, 2026	35.18	37.45	34.76	36.94	36.45	5.57%	1,889,566
Apr 14, 2026	35.20	35.88	34.47	34.99	34.53	-0.06%	483,484
Apr 13, 2026	35.57	35.78	34.32	35.01	34.55	-1.74%	721,273
Apr 10, 2026	35.90	36.40	35.50	35.63	35.16	0.28%	480,887
Apr 9, 2026	35.38	35.75	34.70	35.53	35.06	0.45%	526,772
Apr 8, 2026	35.13	35.57	34.63	35.37	34.90	1.35%	773,770
Apr 7, 2026	35.44	35.76	34.61	34.90	34.44	-0.94%	617,289
Apr 6, 2026	34.68	36.10	34.05	35.23	34.76	0.69%	879,587
Apr 2, 2026	32.75	35.49	32.18	34.99	34.53	6.64%	1,221,525
Apr 1, 2026	32.59	32.93	32.11	32.81	32.38	1.23%	676,363
Mar 31, 2026	32.34	33.18	31.85	32.41	31.98	0.06%	759,785
Mar 30, 2026	31.98	32.62	31.05	32.39	31.96	1.98%	940,205
Mar 27, 2026	32.50	32.85	31.60	31.76	31.34	-2.70%	963,606
Mar 26, 2026	33.20	33.78	32.54	32.64	32.21	-1.45%	681,818
Mar 25, 2026	34.51	34.80	33.04	33.12	32.68	-4.22%	797,681
Mar 24, 2026	34.03	35.46	33.90	34.58	34.12	1.62%	1,029,065
Mar 23, 2026	34.24	34.82	33.78	34.03	33.58	-1.10%	1,078,741
Mar 20, 2026	33.64	34.68	33.50	34.41	33.95	2.11%	1,268,904
Mar 19, 2026	34.05	34.36	33.08	33.70	33.25	-1.84%	1,473,393
Mar 18, 2026	35.00	35.28	34.29	34.33	33.88	-3.40%	984,670
Mar 17, 2026	35.71	36.85	35.44	35.54	35.07	-0.45%	1,256,269
Mar 16, 2026	36.44	36.71	35.52	35.70	35.23	-2.96%	1,538,576
Mar 13, 2026	36.12	36.89	34.64	36.79	36.30	1.85%	2,060,482
Mar 12, 2026	38.00	38.38	35.86	36.12	35.64	-7.05%	3,894,184
Mar 11, 2026	32.69	39.95	31.92	38.86	38.35	19.42%	7,768,999
Mar 10, 2026	32.27	33.04	31.79	32.54	32.11	-0.52%	1,674,394
Mar 9, 2026	30.70	32.81	29.55	32.71	32.28	6.55%	2,029,894
Mar 6, 2026	30.52	31.01	30.26	30.70	30.29	-1.00%	600,201
Mar 5, 2026	30.71	31.35	30.60	31.01	30.60	0.65%	721,497
Mar 4, 2026	32.16	32.29	30.76	30.81	30.40	-3.69%	1,012,709
Mar 3, 2026	31.52	32.80	30.85	31.99	31.57	0.16%	1,020,259
Mar 2, 2026	30.48	32.36	30.18	31.94	31.52	1.88%	2,011,731
Feb 27, 2026	31.06	31.38	30.16	31.35	30.93	1.42%	2,936,784
Feb 26, 2026	32.57	33.45	30.85	30.91	30.50	-8.63%	3,125,274
Feb 25, 2026	34.86	34.89	33.20	33.83	33.38	-2.06%	1,294,343
Feb 24, 2026	32.55	34.73	32.48	34.54	34.08	5.43%	1,657,414
Feb 23, 2026	31.84	33.31	31.56	32.76	32.33	3.70%	1,647,371
Feb 20, 2026	31.98	32.62	31.45	31.59	31.17	-3.04%	1,097,502
Feb 19, 2026	32.88	32.88	32.18	32.58	32.15	-0.76%	625,618
Feb 18, 2026	31.60	33.68	31.27	32.83	32.40	4.79%	1,622,612
Feb 17, 2026	31.75	31.94	30.20	31.33	30.92	-1.45%	1,738,264
Feb 13, 2026	31.88	32.57	31.62	31.79	31.37	-0.72%	1,302,039
Feb 12, 2026	34.00	34.35	31.69	32.02	31.60	-5.85%	2,045,501
Feb 11, 2026	34.57	34.60	33.79	34.01	33.56	-2.33%	683,496
Feb 10, 2026	35.04	35.22	34.30	34.82	34.36	-0.06%	790,496
Feb 9, 2026	34.43	34.89	33.79	34.84	34.38	1.81%	651,726
Feb 6, 2026	34.51	35.28	34.25	34.68	33.77	1.31%	1,334,176
Feb 5, 2026	34.58	34.96	33.80	34.23	33.33	-0.23%	1,210,990
Feb 4, 2026	34.33	34.70	33.58	34.31	33.41	1.06%	1,005,913
Feb 3, 2026	33.89	34.23	33.33	33.95	33.06	0.18%	1,076,132