NASDAQ : DPZ
Domino's Pizza, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 312 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Domino's Pizza, Inc. (DPZ) closed at 313.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 317.12 | 318.69 | 312.17 | 313.71 | 751,265 | +0.55% |
| 2026-10-29 | 310.98 | 313.8 | 306.3 | 312 | 772,219 | +0.82% |
| 2026-10-28 | 309.28 | 312 | 305 | 309.45 | 630,663 | -0.83% |
| 2026-10-27 | 312.06 | 312.28 | 307.07 | 312.03 | 376,922 | -0.41% |
| 2026-10-26 | 311.81 | 314.62 | 306.87 | 313.32 | 606,683 | -0.09% |
| 2026-10-23 | 314.88 | 317.26 | 311.6 | 313.61 | 443,805 | -1.29% |
| 2026-10-22 | 312.66 | 318.365 | 310.59 | 317.7 | 659,161 | +2.11% |
| 2026-10-21 | 314.2 | 315.97 | 306.02 | 311.15 | 650,715 | -1.63% |
| 2026-10-20 | 307.445 | 317.045 | 306.55 | 316.31 | 950,003 | +3.57% |
| 2026-10-19 | 304.63 | 308.93 | 298.4 | 305.42 | 970,309 | -1.04% |
| 2026-10-16 | 305.38 | 309.405 | 303.43 | 308.64 | 820,741 | +1.83% |
| 2026-10-15 | 300.35 | 306.445 | 299.2 | 303.09 | 1,126,933 | +2.43% |
| 2026-10-14 | 295.1 | 296.6 | 284.74 | 295.89 | 1,426,235 | -0.07% |
| 2026-10-13 | 287.01 | 305.45 | 283 | 296.1 | 2,055,376 | -4.76% |
| 2026-10-12 | 310.37 | 315.915 | 306.5 | 310.9 | 1,221,786 | +0.50% |
| 2026-10-09 | 309.25 | 310.15 | 305.731 | 309.36 | 613,578 | +0.23% |
| 2026-10-08 | 301.96 | 310.24 | 300.32 | 308.65 | 916,879 | +1.83% |
| 2026-10-07 | 304.89 | 310.85 | 302.735 | 303.1 | 892,570 | +0.08% |
| 2026-10-06 | 300.95 | 305.89 | 298.96 | 302.87 | 754,220 | +1.88% |
| 2026-10-05 | 298.26 | 299.896 | 293.45 | 297.27 | 597,297 | -0.12% |
| 2026-10-02 | 296.79 | 301.31 | 294.97 | 297.615 | 579,133 | +0.89% |
| 2026-10-01 | 299.73 | 300.02 | 294.6 | 295 | 648,154 | -1.54% |
| 2026-09-30 | 301.35 | 302.9 | 296.395 | 299.61 | 774,031 | -0.73% |
| 2026-09-29 | 291.4 | 302.08 | 289.22 | 301.81 | 885,640 | +3.26% |
| 2026-09-28 | 291.23 | 293.77 | 286.32 | 292.27 | 613,806 | +0.04% |
| 2026-09-25 | 293.5 | 294.22 | 287.48 | 292.14 | 637,210 | -0.30% |
| 2026-09-24 | 295.72 | 296.85 | 290.56 | 293.03 | 587,507 | -1.15% |
| 2026-09-23 | 297.25 | 297.79 | 288.73 | 296.43 | 866,925 | -0.23% |
| 2026-09-22 | 301.28 | 304.99 | 296.5 | 297.115 | 817,927 | +0.40% |
| 2026-09-21 | 295 | 298.383 | 294.445 | 295.94 | 810,718 | +0.59% |
| 2026-09-18 | 296.62 | 298.23 | 293.37 | 294.2 | 1,669,854 | -1.16% |
| 2026-09-17 | 303.77 | 304.385 | 297.425 | 297.65 | 834,287 | -1.21% |
| 2026-09-16 | 310.82 | 312.375 | 299.885 | 301.3 | 775,280 | -3.06% |
| 2026-09-15 | 321.78 | 322.89 | 310.4 | 310.82 | 679,099 | -3.41% |
| 2026-09-14 | 316 | 325.85 | 316 | 323.77 | 647,247 | +3.91% |
| 2026-09-11 | 320.35 | 321.595 | 310.643 | 311.6 | 597,261 | -1.80% |
| 2026-09-10 | 320.22 | 323.11 | 316.44 | 317.3 | 556,557 | -1.29% |
| 2026-09-09 | 333 | 334.09 | 321.185 | 321.46 | 790,081 | -4.16% |
| 2026-09-08 | 341.8 | 344.28 | 335.1 | 335.41 | 564,757 | -1.66% |
| 2026-09-04 | 343.91 | 344.813 | 339.01 | 341.08 | 635,002 | -1.71% |
| 2026-09-03 | 347.47 | 349.24 | 340.14 | 347.03 | 594,991 | +0.10% |
| 2026-09-02 | 343.02 | 350.86 | 338.72 | 346.68 | 692,375 | +1.85% |
| 2026-09-01 | 342 | 351.105 | 339.99 | 340.37 | 766,798 | -0.49% |
| 2026-08-31 | 348.11 | 352.99 | 340.34 | 342.06 | 2,509,824 | -2.27% |
| 2026-08-28 | 337 | 353 | 336.495 | 350 | 1,037,474 | +5.40% |
| 2026-08-27 | 339.29 | 342.845 | 331.05 | 332.055 | 788,185 | -3.63% |
| 2026-08-26 | 347.53 | 348.9 | 341.27 | 344.56 | 884,791 | -1.53% |
| 2026-08-25 | 346.25 | 353.925 | 346.25 | 349.91 | 940,804 | +0.26% |
| 2026-08-24 | 337.73 | 349.285 | 337.73 | 349.01 | 707,303 | +2.09% |
| 2026-08-21 | 334.51 | 343.22 | 332.34 | 341.85 | 702,189 | +2.24% |
| 2026-08-20 | 333.68 | 341.7 | 328.72 | 334.37 | 982,361 | -0.64% |
| 2026-08-19 | 336 | 345.82 | 335.47 | 336.52 | 673,829 | +0.08% |
| 2026-08-18 | 339.135 | 343.76 | 334.775 | 336.25 | 598,247 | +0.25% |
| 2026-08-17 | 342.96 | 345 | 334.485 | 335.42 | 687,068 | -3.13% |
| 2026-08-14 | 352.21 | 352.62 | 346.01 | 346.27 | 502,873 | -1.31% |
| 2026-08-13 | 357.67 | 358.005 | 347.16 | 350.88 | 617,585 | -0.80% |
| 2026-08-12 | 353.74 | 355.55 | 349.9 | 353.72 | 410,198 | -1.01% |
| 2026-08-11 | 344.38 | 361.505 | 344.38 | 357.34 | 703,381 | +2.73% |
| 2026-08-10 | 343.79 | 352.255 | 341.02 | 347.85 | 841,380 | -0.88% |
| 2026-08-07 | 354.94 | 355.205 | 349.76 | 350.95 | 826,734 | -2.09% |
| 2026-08-06 | 366.01 | 366.01 | 357.01 | 358.43 | 509,854 | -2.23% |
| 2026-08-05 | 369 | 369.51 | 362.21 | 366.61 | 680,341 | -0.28% |
| 2026-08-04 | 363.99 | 372.16 | 363.15 | 367.63 | 1,002,985 | +0.88% |
| 2026-08-03 | 351.2 | 365.45 | 351.2 | 364.41 | 912,839 | +4.88% |
| 2026-07-31 | 347.385 | 350.07 | 342.96 | 347.44 | 652,455 | -1.37% |
| 2026-07-30 | 353.19 | 355.135 | 342.8 | 352.25 | 835,081 | -2.15% |
| 2026-07-29 | 350.37 | 364.58 | 347.61 | 360 | 1,292,316 | +2.72% |
| 2026-07-28 | 349.89 | 359.7 | 346.945 | 350.47 | 1,127,337 | +2.02% |
| 2026-07-27 | 335.57 | 348.6 | 335.57 | 343.53 | 1,075,681 | +3.17% |
| 2026-07-24 | 322.23 | 335.89 | 322.23 | 332.97 | 820,607 | +3.01% |
| 2026-07-23 | 320.27 | 323.59 | 315.68 | 323.25 | 712,651 | +1.07% |
| 2026-07-22 | 331.64 | 331.64 | 318.64 | 319.83 | 936,559 | -1.99% |
| 2026-07-21 | 327.39 | 336.585 | 317.54 | 326.34 | 970,489 | -0.80% |
| 2026-07-20 | 342.745 | 350 | 324 | 328.97 | 2,822,133 | +2.11% |
| 2026-07-17 | 330.83 | 336.47 | 316.18 | 322.18 | 1,587,866 | -2.27% |
| 2026-07-16 | 312.32 | 330.43 | 311.29 | 329.67 | 1,385,881 | +6.05% |
| 2026-07-15 | 310.515 | 317 | 308.749 | 310.87 | 682,550 | +0.33% |
| 2026-07-14 | 305.5 | 310.22 | 304.99 | 309.85 | 857,652 | +0.00% |
| 2026-07-13 | 300.91 | 311.99 | 300.91 | 309.85 | 1,028,615 | +3.47% |
| 2026-07-10 | 301.35 | 305.9 | 299.02 | 299.46 | 624,677 | -0.47% |
| 2026-07-09 | 297.01 | 303.16 | 294.94 | 300.88 | 672,433 | -0.49% |
| 2026-07-08 | 309.65 | 309.66 | 300.32 | 302.35 | 852,674 | -3.45% |
| 2026-07-07 | 310.53 | 319.97 | 308.75 | 313.14 | 766,560 | +2.36% |
| 2026-07-06 | 312.47 | 312.5 | 300.76 | 305.91 | 828,187 | -1.84% |
| 2026-07-02 | 308.7 | 312 | 305.77 | 311.66 | 804,296 | +2.46% |
| 2026-07-01 | 300.73 | 306.405 | 297.09 | 304.18 | 733,688 | +2.75% |
| 2026-06-30 | 295.58 | 297.74 | 293 | 296.04 | 894,215 | +0.68% |
| 2026-06-29 | 299.95 | 302 | 288 | 294.05 | 911,820 | -1.39% |
| 2026-06-26 | 288.025 | 298.9 | 287.245 | 298.18 | 1,565,708 | +4.46% |
| 2026-06-25 | 289.2 | 292.1 | 285.005 | 285.44 | 767,113 | -0.76% |
| 2026-06-24 | 284.13 | 293.325 | 283.4 | 287.62 | 1,235,452 | +1.62% |
| 2026-06-23 | 291.41 | 294.36 | 282 | 283.03 | 1,491,808 | -4.09% |
| 2026-06-22 | 313.11 | 313.58 | 294.28 | 295.11 | 1,214,034 | -5.56% |
| 2026-06-18 | 312.83 | 320.85 | 311.01 | 312.47 | 2,508,150 | -0.60% |
| 2026-06-17 | 318 | 322.67 | 314.14 | 314.36 | 674,095 | -1.92% |
| 2026-06-16 | 319.085 | 323.83 | 317.5 | 320.51 | 801,599 | +1.26% |
| 2026-06-15 | 321.89 | 326.85 | 316.14 | 316.52 | 852,292 | -1.67% |
| 2026-06-12 | 314.79 | 324.23 | 314 | 323.88 | 840,597 | +3.72% |
| 2026-06-11 | 311.49 | 316.81 | 306.72 | 312.26 | 986,869 | -0.80% |
| 2026-06-10 | 318.77 | 319.065 | 314.47 | 314.77 | 524,881 | -0.92% |
| 2026-06-09 | 313.53 | 319.66 | 312.21 | 317.69 | 592,721 | +1.33% |
| 2026-06-08 | 310.92 | 315.99 | 308.725 | 313.53 | 738,495 | -0.15% |
| 2026-06-05 | 309.67 | 315.84 | 307.96 | 313.99 | 878,854 | +2.11% |
| 2026-06-04 | 311.37 | 314.245 | 305.35 | 307.51 | 746,140 | +0.24% |
| 2026-06-03 | 307.24 | 307.24 | 300.25 | 306.77 | 762,230 | -0.25% |
| 2026-06-02 | 310.11 | 312.59 | 307 | 307.53 | 530,843 | -1.97% |
| 2026-06-01 | 311.33 | 315.525 | 309.17 | 313.71 | 707,188 | +1.01% |
| 2026-05-29 | 310.97 | 312.67 | 308.2 | 310.58 | 714,174 | +0.07% |
| 2026-05-28 | 311.31 | 312.951 | 306.023 | 310.35 | 651,023 | -0.44% |
| 2026-05-27 | 310.42 | 319.54 | 310.42 | 311.72 | 718,788 | +0.42% |
| 2026-05-26 | 316.12 | 317.5 | 309.83 | 310.42 | 665,187 | -1.93% |
| 2026-05-22 | 315.9 | 318.56 | 311.99 | 316.52 | 506,217 | +0.02% |
| 2026-05-21 | 313.285 | 317.77 | 308.955 | 316.47 | 613,157 | +0.16% |
| 2026-05-20 | 310.65 | 318.57 | 305.6 | 315.97 | 795,504 | +1.03% |
| 2026-05-19 | 309 | 314.54 | 305.31 | 312.75 | 857,389 | +1.54% |
| 2026-05-18 | 300.845 | 308.87 | 297.476 | 308 | 876,130 | +1.89% |
| 2026-05-15 | 306.7 | 309.21 | 302.12 | 302.29 | 745,530 | -0.57% |
| 2026-05-14 | 309 | 311.5 | 303.59 | 304.01 | 714,017 | -1.45% |
| 2026-05-13 | 309.5 | 312.83 | 306 | 308.48 | 914,789 | -0.54% |
| 2026-05-12 | 315.83 | 317.245 | 309.49 | 310.16 | 953,438 | -0.98% |