NASDAQ : PZZA
Papa John's International, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 18.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 618.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Papa John's International, Inc. (PZZA) closed at 18.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.7 | 19.12 | 18.6 | 18.9 | 1,750,808 | +2.41% |
| 2026-10-30 | 18.8 | 19.11 | 18.29 | 18.455 | 1,484,614 | -1.84% |
| 2026-10-29 | 18.765 | 18.945 | 18.42 | 18.8 | 1,265,129 | +1.40% |
| 2026-10-28 | 18.07 | 18.7 | 17.98 | 18.54 | 1,520,355 | +2.60% |
| 2026-10-27 | 18.24 | 18.25 | 17.82 | 18.07 | 1,439,776 | -0.88% |
| 2026-10-26 | 18.1 | 18.5 | 17.92 | 18.23 | 1,379,585 | +0.72% |
| 2026-10-23 | 18.4 | 18.505 | 17.695 | 18.1 | 1,753,390 | -3.00% |
| 2026-10-22 | 18.43 | 19.175 | 18.28 | 18.66 | 1,399,589 | +2.30% |
| 2026-10-21 | 18.64 | 18.64 | 17.94 | 18.24 | 1,749,749 | -2.62% |
| 2026-10-20 | 19 | 19.35 | 18.72 | 18.73 | 1,502,380 | -1.27% |
| 2026-10-19 | 19.21 | 19.22 | 18.675 | 18.97 | 1,486,766 | -2.17% |
| 2026-10-16 | 19.58 | 19.68 | 19.22 | 19.39 | 1,076,215 | -0.92% |
| 2026-10-15 | 19.37 | 19.97 | 19.32 | 19.57 | 1,551,962 | +1.87% |
| 2026-10-14 | 19.2 | 19.3 | 18.78 | 19.21 | 1,175,309 | -0.47% |
| 2026-10-13 | 19.52 | 19.97 | 19.29 | 19.3 | 984,391 | -1.88% |
| 2026-10-12 | 19.6 | 19.835 | 19.34 | 19.67 | 1,472,531 | -0.41% |
| 2026-10-09 | 19.46 | 19.835 | 19.23 | 19.75 | 1,312,401 | +1.49% |
| 2026-10-08 | 19.42 | 19.66 | 19.16 | 19.46 | 1,422,941 | +0.52% |
| 2026-10-07 | 19.5 | 19.6 | 19.26 | 19.36 | 978,206 | -1.12% |
| 2026-10-06 | 19.57 | 19.85 | 19.34 | 19.58 | 1,162,972 | +0.20% |
| 2026-10-05 | 19.47 | 19.68 | 18.92 | 19.54 | 2,511,480 | +0.57% |
| 2026-10-02 | 19.7 | 19.87 | 19.385 | 19.43 | 1,016,414 | -0.87% |
| 2026-10-01 | 19.82 | 19.945 | 19.45 | 19.6 | 1,357,903 | -0.53% |
| 2026-09-30 | 20.33 | 20.34 | 19.6 | 19.705 | 1,235,588 | -3.07% |
| 2026-09-29 | 20.19 | 20.505 | 19.9 | 20.33 | 1,006,137 | +1.19% |
| 2026-09-28 | 19.45 | 20.11 | 19.45 | 20.09 | 1,476,160 | +2.76% |
| 2026-09-25 | 20.23 | 20.46 | 19.31 | 19.55 | 1,983,542 | -3.31% |
| 2026-09-24 | 20.23 | 20.48 | 19.92 | 20.22 | 1,372,807 | +0.35% |
| 2026-09-23 | 20.29 | 20.32 | 19.865 | 20.15 | 889,460 | -1.23% |
| 2026-09-22 | 20.77 | 21.14 | 20.18 | 20.4 | 1,291,679 | +0.54% |
| 2026-09-21 | 20.17 | 20.405 | 19.9 | 20.29 | 1,335,421 | +2.58% |
| 2026-09-18 | 20 | 20.21 | 19.61 | 19.78 | 2,907,335 | -1.64% |
| 2026-09-17 | 20.46 | 20.615 | 20.08 | 20.11 | 1,444,357 | -0.40% |
| 2026-09-16 | 20.72 | 20.78 | 19.99 | 20.19 | 2,384,164 | -2.56% |
| 2026-09-15 | 21.59 | 21.81 | 20.655 | 20.72 | 1,241,531 | -5.04% |
| 2026-09-14 | 20.62 | 21.83 | 20.61 | 21.82 | 1,513,967 | +6.13% |
| 2026-09-11 | 21.36 | 21.56 | 20.53 | 20.56 | 2,100,418 | -4.19% |
| 2026-09-10 | 21.63 | 22.54 | 21.4 | 21.46 | 1,350,576 | -0.79% |
| 2026-09-09 | 22.55 | 22.665 | 21.42 | 21.63 | 1,982,465 | -4.96% |
| 2026-09-08 | 23 | 23.09 | 22.65 | 22.76 | 1,093,826 | +0.35% |
| 2026-09-04 | 22.48 | 22.85 | 22.08 | 22.68 | 1,545,340 | +0.58% |
| 2026-09-03 | 22.91 | 23.09 | 22.42 | 22.55 | 1,414,244 | -0.35% |
| 2026-09-02 | 22.7 | 23 | 22.42 | 22.63 | 1,240,049 | -0.35% |
| 2026-09-01 | 23.32 | 23.855 | 22.65 | 22.71 | 1,161,098 | -3.28% |
| 2026-08-31 | 23.7 | 23.879 | 23.43 | 23.48 | 998,937 | -1.01% |
| 2026-08-28 | 23.34 | 23.82 | 23.235 | 23.72 | 946,485 | +2.11% |
| 2026-08-27 | 23.44 | 23.44 | 23 | 23.23 | 1,105,950 | -1.61% |
| 2026-08-26 | 24.12 | 24.17 | 23.46 | 23.61 | 706,645 | -2.07% |
| 2026-08-25 | 24 | 24.13 | 23.76 | 24.11 | 569,609 | +0.12% |
| 2026-08-24 | 24.25 | 24.25 | 23.7 | 24.08 | 941,380 | +0.58% |
| 2026-08-21 | 23.31 | 24.03 | 23.31 | 23.94 | 948,444 | +2.66% |
| 2026-08-20 | 23.03 | 23.43 | 22.77 | 23.32 | 1,464,727 | +0.21% |
| 2026-08-19 | 23.35 | 23.89 | 22.99 | 23.27 | 1,413,108 | -0.34% |
| 2026-08-18 | 23.08 | 23.525 | 22.88 | 23.35 | 966,411 | +0.52% |
| 2026-08-17 | 24.03 | 24.155 | 23.11 | 23.23 | 2,007,821 | -4.25% |
| 2026-08-14 | 24.31 | 24.73 | 24.03 | 24.26 | 1,117,516 | -0.70% |
| 2026-08-13 | 24.33 | 24.98 | 24.31 | 24.43 | 1,392,568 | +1.41% |
| 2026-08-12 | 24.43 | 24.57 | 23.79 | 24.09 | 1,326,466 | -0.95% |
| 2026-08-11 | 23.8 | 24.53 | 23.63 | 24.32 | 1,234,333 | +1.97% |
| 2026-08-10 | 23.87 | 24.42 | 23.27 | 23.85 | 2,964,938 | -2.53% |
| 2026-08-07 | 24.41 | 24.55 | 23.845 | 24.47 | 3,452,995 | -0.69% |
| 2026-08-06 | 27.08 | 27.08 | 24.285 | 24.64 | 7,901,859 | -17.18% |
| 2026-08-05 | 30.72 | 30.96 | 29.585 | 29.75 | 2,009,132 | -3.16% |
| 2026-08-04 | 30.78 | 31.09 | 30.059 | 30.72 | 1,408,827 | -1.13% |
| 2026-08-03 | 29.95 | 31.72 | 29.95 | 31.07 | 1,983,257 | +3.91% |
| 2026-07-31 | 30.15 | 30.365 | 29.81 | 29.9 | 1,069,089 | -1.09% |
| 2026-07-30 | 30.78 | 31.19 | 30.12 | 30.23 | 1,183,774 | -1.18% |
| 2026-07-29 | 31.21 | 31.53 | 30.05 | 30.59 | 1,052,391 | -1.32% |
| 2026-07-28 | 31.07 | 31.76 | 30.65 | 31 | 1,314,428 | +2.34% |
| 2026-07-27 | 30.57 | 31.32 | 30.26 | 30.29 | 809,450 | -0.26% |
| 2026-07-24 | 30.35 | 31.2 | 30.02 | 30.37 | 843,295 | +0.07% |
| 2026-07-23 | 31.905 | 31.93 | 29.885 | 30.35 | 1,655,535 | -5.01% |
| 2026-07-22 | 32.34 | 32.87 | 31.74 | 31.95 | 781,731 | -0.90% |
| 2026-07-21 | 32.9 | 33.5 | 32.165 | 32.24 | 716,780 | -3.42% |
| 2026-07-20 | 33.37 | 33.85 | 32.48 | 33.38 | 851,040 | +1.58% |
| 2026-07-17 | 33.58 | 33.97 | 32.38 | 32.86 | 937,063 | -2.49% |
| 2026-07-16 | 32.38 | 34 | 32.311 | 33.7 | 951,216 | +4.92% |
| 2026-07-15 | 32.99 | 34.18 | 32.115 | 32.12 | 814,777 | -3.25% |
| 2026-07-14 | 33.42 | 33.85 | 32.82 | 33.2 | 585,317 | -0.15% |
| 2026-07-13 | 32.89 | 33.57 | 32.02 | 33.25 | 878,439 | -0.72% |
| 2026-07-10 | 33.55 | 34.23 | 33.24 | 33.49 | 421,272 | -0.36% |
| 2026-07-09 | 33.7 | 34.24 | 33.42 | 33.61 | 489,766 | -0.83% |
| 2026-07-08 | 34.59 | 34.77 | 33.71 | 33.89 | 695,030 | -2.78% |
| 2026-07-07 | 34.98 | 35.71 | 34.53 | 34.86 | 643,165 | +0.64% |
| 2026-07-06 | 35.6 | 35.72 | 33.875 | 34.64 | 792,079 | -3.29% |
| 2026-07-02 | 36.15 | 36.74 | 35.35 | 35.82 | 679,367 | -0.33% |
| 2026-07-01 | 34.58 | 36.15 | 33.721 | 35.94 | 1,338,863 | -2.26% |
| 2026-06-30 | 35.73 | 36.87 | 35.57 | 36.77 | 648,481 | +2.62% |
| 2026-06-29 | 36.67 | 36.7 | 35.52 | 35.83 | 765,973 | -2.61% |
| 2026-06-26 | 36 | 36.95 | 36 | 36.79 | 1,225,677 | +1.71% |
| 2026-06-25 | 36 | 36.95 | 35.49 | 36.17 | 555,349 | +0.42% |
| 2026-06-24 | 35.59 | 36.365 | 35.175 | 36.02 | 716,604 | +1.98% |
| 2026-06-23 | 34.48 | 35.75 | 34.16 | 35.32 | 806,962 | +2.82% |
| 2026-06-22 | 35.71 | 35.86 | 34.13 | 34.35 | 1,250,756 | -5.81% |
| 2026-06-18 | 35.97 | 37.87 | 35.65 | 36.47 | 1,501,311 | +0.14% |
| 2026-06-17 | 32.78 | 36.59 | 32.75 | 36.42 | 2,271,782 | +11.41% |
| 2026-06-16 | 33.19 | 33.8 | 32.51 | 32.69 | 843,842 | -1.42% |
| 2026-06-15 | 32.86 | 33.759 | 32.465 | 33.16 | 755,608 | +1.72% |
| 2026-06-12 | 32.34 | 33.275 | 32.12 | 32.6 | 827,490 | +0.80% |
| 2026-06-11 | 31.58 | 32.395 | 31.01 | 32.34 | 1,099,709 | +1.92% |
| 2026-06-10 | 31.9 | 33.1 | 31.59 | 31.73 | 1,351,639 | -0.56% |
| 2026-06-09 | 31.525 | 32.45 | 31.39 | 31.91 | 736,713 | +0.82% |
| 2026-06-08 | 31.6 | 32.05 | 31.26 | 31.65 | 839,199 | -0.85% |
| 2026-06-05 | 32.44 | 33.025 | 31.54 | 31.92 | 711,029 | -1.12% |
| 2026-06-04 | 32.34 | 33.5 | 32.01 | 32.28 | 707,903 | +1.32% |
| 2026-06-03 | 31.885 | 32.18 | 30.7 | 31.86 | 1,300,281 | +0.25% |
| 2026-06-02 | 33.58 | 33.6 | 31.75 | 31.78 | 1,032,817 | -6.75% |
| 2026-06-01 | 34.43 | 34.5 | 33.295 | 34.08 | 799,882 | -0.38% |
| 2026-05-29 | 34.77 | 34.84 | 32.92 | 34.21 | 1,874,624 | -1.27% |
| 2026-05-28 | 33.2 | 35.1 | 32.96 | 34.65 | 1,786,146 | +4.24% |
| 2026-05-27 | 32.63 | 33.91 | 32.63 | 33.24 | 1,741,792 | +1.65% |
| 2026-05-26 | 33.3 | 33.3 | 32.4 | 32.7 | 917,690 | -2.10% |
| 2026-05-22 | 32.93 | 33.49 | 32.58 | 33.4 | 612,957 | +1.98% |
| 2026-05-21 | 32.4 | 32.98 | 31.695 | 32.75 | 908,186 | +1.27% |
| 2026-05-20 | 33.18 | 33.435 | 32.26 | 32.34 | 850,262 | -3.03% |
| 2026-05-19 | 32.92 | 33.77 | 32.68 | 33.35 | 879,711 | +1.09% |
| 2026-05-18 | 34.08 | 34.08 | 32.095 | 32.99 | 1,581,886 | -3.74% |
| 2026-05-15 | 36.09 | 36.1 | 33.84 | 34.73 | 3,075,200 | +6.14% |
| 2026-05-14 | 32.94 | 34.2 | 32.51 | 32.72 | 1,941,915 | +0.06% |
| 2026-05-13 | 34.02 | 34.23 | 32.51 | 32.7 | 1,041,971 | -4.02% |