Domino's Pizza, Inc.DPZNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $415.12 | $416.92 | $408.47 | $410.91 | 420,033 |
| 1/12/2026 | $405.24 | $416.94 | $404.68 | $415.95 | 595,732 |
| 1/9/2026 | $405.83 | $409.00 | $402.38 | $405.09 | 448,800 |
| 1/8/2026 | $402.20 | $408.99 | $400.00 | $406.58 | 806,600 |
| 1/7/2026 | $405.46 | $407.68 | $402.30 | $405.50 | 675,800 |
| 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 | 398,200 |
| 12/31/2025 | $421.96 | $423.92 | $416.19 | $416.82 | 389,900 |
| 12/30/2025 | $421.29 | $424.65 | $419.55 | $421.92 | 243,800 |
| 12/29/2025 | $424.75 | $426.00 | $420.81 | $421.25 | 326,000 |
| 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 |
| 12/2/2025 | $423.14 | $428.57 | $420.01 | $424.64 | 645,000 |
| 12/1/2025 | $419.81 | $428.54 | $418.81 | $423.85 | 634,700 |
| 11/28/2025 | $416.16 | $423.99 | $415.04 | $419.63 | 243,400 |
| 11/26/2025 | $417.31 | $422.23 | $415.30 | $415.59 | 497,000 |
| 11/25/2025 | $403.60 | $418.20 | $403.60 | $417.62 | 647,600 |
| 11/24/2025 | $409.00 | $413.57 | $401.25 | $402.67 | 667,400 |
| 11/21/2025 | $398.67 | $413.65 | $398.17 | $407.40 | 476,300 |
| 11/20/2025 | $399.96 | $403.00 | $397.07 | $397.21 | 486,500 |
| 11/19/2025 | $403.45 | $405.35 | $399.50 | $399.67 | 326,000 |
| 11/18/2025 | $403.41 | $408.00 | $400.00 | $403.34 | 312,400 |
| 11/17/2025 | $410.60 | $411.41 | $403.15 | $404.63 | 500,600 |
| 11/14/2025 | $409.41 | $412.77 | $405.21 | $410.16 | 445,400 |
| 11/13/2025 | $404.63 | $412.30 | $403.99 | $408.68 | 486,000 |
| 11/12/2025 | $409.04 | $411.51 | $402.20 | $403.76 | 544,100 |
| 11/11/2025 | $409.03 | $410.86 | $406.41 | $409.23 | 279,000 |
| 11/10/2025 | $409.00 | $410.18 | $398.85 | $407.59 | 463,700 |
| 11/7/2025 | $402.49 | $411.08 | $401.00 | $410.18 | 486,400 |
| 11/6/2025 | $400.80 | $405.99 | $397.72 | $401.46 | 516,000 |
| 11/5/2025 | $406.28 | $408.21 | $399.25 | $400.41 | 686,300 |
| 11/4/2025 | $407.89 | $410.05 | $403.34 | $406.88 | 649,000 |
| 11/3/2025 | $398.66 | $406.90 | $392.89 | $403.63 | 715,000 |
| 10/31/2025 | $403.00 | $403.00 | $394.30 | $398.46 | 716,300 |
| 10/30/2025 | $402.83 | $407.08 | $401.84 | $403.96 | 685,200 |
| 10/29/2025 | $408.20 | $410.03 | $403.27 | $405.87 | 550,200 |
| 10/28/2025 | $412.71 | $414.99 | $409.95 | $410.97 | 430,800 |
| 10/27/2025 | $415.05 | $415.25 | $407.78 | $412.70 | 554,900 |
| 10/24/2025 | $422.25 | $423.69 | $414.24 | $414.86 | 482,500 |
| 10/23/2025 | $423.11 | $424.81 | $420.53 | $421.76 | 689,800 |
| 10/22/2025 | $420.52 | $425.24 | $416.00 | $424.82 | 635,200 |
| 10/21/2025 | $422.94 | $424.10 | $418.50 | $419.88 | 434,400 |
| 10/20/2025 | $417.13 | $425.05 | $417.13 | $422.94 | 402,900 |
| 10/17/2025 | $417.71 | $420.71 | $415.52 | $416.26 | 514,700 |
| 10/16/2025 | $417.22 | $426.00 | $414.32 | $416.95 | 661,200 |