Domino's Pizza, Inc.DPZNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $397.53 | $404.84 | $394.00 | $401.37 | 1.03M |
| 2/27/2026 | $397.57 | $405.12 | $393.19 | $402.51 | 808,755 |
| 2/26/2026 | $407.29 | $407.29 | $395.96 | $399.29 | 1.30M |
| 2/25/2026 | $413.27 | $413.80 | $402.51 | $403.94 | 1.11M |
| 2/24/2026 | $402.75 | $417.72 | $402.33 | $414.20 | 1.39M |
| 2/23/2026 | $401.90 | $413.96 | $392.10 | $400.36 | 2.12M |
| 2/20/2026 | $384.10 | $390.01 | $380.81 | $384.61 | 1.08M |
| 2/19/2026 | $383.50 | $390.80 | $381.00 | $385.13 | 994,497 |
| 2/18/2026 | $374.80 | $384.32 | $372.04 | $382.99 | 841,666 |
| 2/17/2026 | $375.77 | $377.13 | $370.70 | $373.50 | 838,136 |
| 2/13/2026 | $380.27 | $385.37 | $373.41 | $375.50 | 991,867 |
| 2/12/2026 | $384.23 | $386.00 | $378.00 | $381.78 | 1.01M |
| 2/11/2026 | $387.22 | $388.00 | $377.19 | $384.00 | 1.36M |
| 2/10/2026 | $392.16 | $397.85 | $389.34 | $389.73 | 732,367 |
| 2/9/2026 | $395.00 | $395.94 | $389.00 | $392.16 | 837,860 |
| 2/6/2026 | $390.01 | $396.73 | $390.01 | $394.88 | 757,701 |
| 2/5/2026 | $403.28 | $407.68 | $391.02 | $393.43 | 1.12M |
| 2/4/2026 | $403.60 | $405.83 | $399.00 | $401.73 | 1.07M |
| 2/3/2026 | $405.44 | $414.33 | $395.71 | $401.11 | 1.07M |
| 2/2/2026 | $411.60 | $413.00 | $403.76 | $409.22 | 927,746 |
| 1/30/2026 | $406.50 | $411.00 | $403.69 | $410.33 | 582,500 |
| 1/29/2026 | $407.72 | $413.63 | $403.44 | $407.08 | 672,100 |
| 1/28/2026 | $414.15 | $415.00 | $401.01 | $405.37 | 654,780 |
| 1/27/2026 | $412.30 | $419.82 | $408.00 | $413.87 | 668,200 |
| 1/26/2026 | $412.75 | $418.30 | $409.51 | $413.91 | 783,513 |
| 1/23/2026 | $403.23 | $413.66 | $403.23 | $411.50 | 725,117 |
| 1/22/2026 | $399.52 | $408.00 | $397.00 | $405.33 | 647,800 |
| 1/21/2026 | $393.24 | $403.89 | $391.75 | $398.92 | 927,586 |
| 1/20/2026 | $394.75 | $395.99 | $382.47 | $387.64 | 1.33M |
| 1/16/2026 | $407.00 | $408.00 | $398.85 | $400.28 | 673,586 |
| 1/15/2026 | $405.75 | $410.00 | $403.06 | $409.09 | 609,238 |
| 1/14/2026 | $409.48 | $411.04 | $404.32 | $407.38 | 513,687 |
| 1/13/2026 | $415.12 | $416.93 | $408.23 | $410.91 | 426,797 |
| 1/12/2026 | $405.24 | $416.94 | $404.68 | $415.95 | 595,813 |
| 1/9/2026 | $405.83 | $409.00 | $402.38 | $405.09 | 448,836 |
| 1/8/2026 | $402.20 | $408.99 | $400.00 | $406.58 | 806,664 |
| 1/7/2026 | $405.46 | $407.68 | $402.30 | $405.50 | 675,836 |
| 1/6/2026 | $410.50 | $414.40 | $406.30 | $406.50 | 895,900 |
| 1/5/2026 | $416.00 | $420.00 | $405.16 | $411.44 | 1.04M |
| 1/2/2026 | $416.70 | $425.41 | $416.00 | $425.28 | 398,266 |
| 12/31/2025 | $421.96 | $423.92 | $416.19 | $416.82 | 389,924 |
| 12/30/2025 | $421.29 | $424.65 | $419.55 | $421.92 | 243,802 |
| 12/29/2025 | $424.75 | $426.00 | $420.81 | $421.25 | 326,050 |
| 12/26/2025 | $424.71 | $426.97 | $423.49 | $425.56 | 214,700 |
| 12/24/2025 | $425.66 | $428.26 | $424.00 | $425.43 | 195,000 |
| 12/23/2025 | $426.72 | $431.94 | $424.23 | $426.18 | 491,700 |
| 12/22/2025 | $430.86 | $431.33 | $426.26 | $427.89 | 644,300 |
| 12/19/2025 | $432.46 | $434.30 | $428.19 | $431.51 | 958,300 |
| 12/18/2025 | $438.10 | $442.35 | $430.71 | $431.37 | 710,500 |
| 12/17/2025 | $433.25 | $442.00 | $432.00 | $438.42 | 580,800 |
| 12/16/2025 | $437.50 | $439.12 | $432.48 | $433.90 | 696,100 |
| 12/15/2025 | $429.68 | $440.08 | $427.95 | $437.50 | 815,100 |
| 12/12/2025 | $435.00 | $438.40 | $430.26 | $431.73 | 552,900 |
| 12/11/2025 | $419.22 | $434.00 | $418.40 | $433.67 | 552,600 |
| 12/10/2025 | $417.38 | $420.13 | $415.19 | $418.88 | 436,000 |
| 12/9/2025 | $418.09 | $421.49 | $413.12 | $417.19 | 490,900 |
| 12/8/2025 | $416.96 | $423.59 | $414.80 | $418.47 | 651,600 |
| 12/5/2025 | $426.29 | $428.00 | $415.12 | $416.55 | 751,000 |
| 12/4/2025 | $430.82 | $433.57 | $426.85 | $427.07 | 570,800 |
| 12/3/2025 | $425.00 | $433.50 | $425.00 | $431.69 | 483,900 |