Papa John's International, Inc. (PZZA)

NASDAQ: PZZA · Real-Time Price · USD

36.56

-0.77 (-2.06%)

At close: Apr 28, 2026, 4:00 PM EDT

36.56

0.00 (0.00%)

After-hours: Apr 28, 2026, 5:09 PM EDT

Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.43	37.78	36.50	36.59	-	-1.98%	457,411
Apr 27, 2026	37.02	37.43	35.86	37.33	37.33	0.86%	850,519
Apr 24, 2026	36.87	37.27	36.60	37.01	37.01	0.22%	488,293
Apr 23, 2026	38.00	38.13	36.63	36.93	36.93	-2.74%	446,276
Apr 22, 2026	37.83	38.11	37.39	37.97	37.97	1.06%	397,970
Apr 21, 2026	38.12	38.57	37.39	37.57	37.57	-0.90%	723,340
Apr 20, 2026	37.40	38.34	36.44	37.91	37.91	1.20%	925,293
Apr 17, 2026	37.15	38.17	37.03	37.46	37.46	1.52%	1,109,421
Apr 16, 2026	36.69	37.24	36.54	36.90	36.90	-0.11%	655,697
Apr 15, 2026	35.18	37.45	34.76	36.94	36.94	5.57%	1,887,789
Apr 14, 2026	35.20	35.88	34.47	34.99	34.99	-0.06%	481,302
Apr 13, 2026	35.57	35.78	34.32	35.01	35.01	-1.74%	720,978
Apr 10, 2026	35.90	36.40	35.50	35.63	35.63	0.28%	480,839
Apr 9, 2026	35.38	35.75	34.70	35.53	35.53	0.45%	526,325
Apr 8, 2026	35.13	35.57	34.63	35.37	35.37	1.35%	773,525
Apr 7, 2026	35.44	35.76	34.61	34.90	34.90	-0.94%	614,954
Apr 6, 2026	34.68	36.10	34.05	35.23	35.23	0.69%	879,314
Apr 2, 2026	32.75	35.49	32.18	34.99	34.99	6.64%	1,220,149
Apr 1, 2026	32.59	32.93	32.11	32.81	32.81	1.23%	673,756
Mar 31, 2026	32.34	33.18	31.85	32.41	32.41	0.06%	759,782
Mar 30, 2026	31.98	32.62	31.05	32.39	32.39	1.98%	938,092
Mar 27, 2026	32.50	32.85	31.60	31.76	31.76	-2.70%	963,346
Mar 26, 2026	33.20	33.78	32.54	32.64	32.64	-1.45%	681,816
Mar 25, 2026	34.51	34.80	33.04	33.12	33.12	-4.22%	797,364
Mar 24, 2026	34.03	35.46	33.90	34.58	34.58	1.62%	1,028,713
Mar 23, 2026	34.24	34.82	33.78	34.03	34.03	-1.10%	1,070,744
Mar 20, 2026	33.64	34.68	33.50	34.41	34.41	2.11%	1,267,861
Mar 19, 2026	34.05	34.36	33.08	33.70	33.70	-1.84%	1,473,393
Mar 18, 2026	35.00	35.28	34.29	34.33	34.33	-3.40%	984,670
Mar 17, 2026	35.71	36.85	35.44	35.54	35.54	-0.45%	1,256,269
Mar 16, 2026	36.44	36.71	35.52	35.70	35.70	-2.96%	1,538,576
Mar 13, 2026	36.12	36.89	34.64	36.79	36.79	1.85%	2,060,482
Mar 12, 2026	38.00	38.38	35.86	36.12	36.12	-7.05%	3,894,184
Mar 11, 2026	32.69	39.95	31.92	38.86	38.86	19.42%	7,768,999
Mar 10, 2026	32.27	33.04	31.79	32.54	32.54	-0.52%	1,674,394
Mar 9, 2026	30.70	32.81	29.55	32.71	32.71	6.55%	2,029,894
Mar 6, 2026	30.52	31.01	30.26	30.70	30.70	-1.00%	600,201
Mar 5, 2026	30.71	31.35	30.60	31.01	31.01	0.65%	721,497
Mar 4, 2026	32.16	32.29	30.76	30.81	30.81	-3.69%	1,012,709
Mar 3, 2026	31.52	32.80	30.85	31.99	31.99	0.16%	1,020,259
Mar 2, 2026	30.48	32.36	30.18	31.94	31.94	1.88%	2,011,731
Feb 27, 2026	31.06	31.38	30.16	31.35	31.35	1.42%	2,936,784
Feb 26, 2026	32.57	33.45	30.85	30.91	30.91	-8.63%	3,125,274
Feb 25, 2026	34.86	34.89	33.20	33.83	33.83	-2.06%	1,294,343
Feb 24, 2026	32.55	34.73	32.48	34.54	34.54	5.43%	1,657,414
Feb 23, 2026	31.84	33.31	31.56	32.76	32.76	3.70%	1,647,371
Feb 20, 2026	31.98	32.62	31.45	31.59	31.59	-3.04%	1,097,502
Feb 19, 2026	32.88	32.88	32.18	32.58	32.58	-0.76%	625,618
Feb 18, 2026	31.60	33.68	31.27	32.83	32.83	4.79%	1,622,612
Feb 17, 2026	31.75	31.94	30.20	31.33	31.33	-1.45%	1,738,264
Feb 13, 2026	31.88	32.57	31.62	31.79	31.79	-0.72%	1,302,039
Feb 12, 2026	34.00	34.35	31.69	32.02	32.02	-5.85%	2,045,501
Feb 11, 2026	34.57	34.60	33.79	34.01	34.01	-2.33%	683,496
Feb 10, 2026	35.04	35.22	34.30	34.82	34.82	-0.06%	790,496
Feb 9, 2026	34.43	34.89	33.79	34.84	34.84	0.46%	651,726
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