Papa John's International, Inc.PZZANASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $33.89 | $34.23 | $33.33 | $33.95 | 1.08M |
| 2/2/2026 | $35.23 | $35.24 | $33.30 | $33.89 | 1.54M |
| 1/30/2026 | $35.71 | $35.99 | $34.74 | $35.17 | 1.20M |
| 1/29/2026 | $35.77 | $36.33 | $35.42 | $35.88 | 813,600 |
| 1/28/2026 | $36.96 | $37.24 | $35.63 | $35.71 | 856,106 |
| 1/27/2026 | $36.22 | $36.89 | $36.03 | $36.28 | 710,450 |
| 1/26/2026 | $37.06 | $37.21 | $36.18 | $36.38 | 1.29M |
| 1/23/2026 | $37.32 | $37.85 | $36.81 | $36.90 | 674,376 |
| 1/22/2026 | $38.00 | $38.54 | $37.46 | $37.57 | 564,209 |
| 1/21/2026 | $38.44 | $38.79 | $36.92 | $37.74 | 935,399 |
| 1/20/2026 | $36.15 | $39.83 | $35.50 | $38.06 | 2.42M |
| 1/16/2026 | $37.69 | $37.69 | $35.95 | $36.17 | 1.12M |
| 1/15/2026 | $37.43 | $38.48 | $36.92 | $37.91 | 666,500 |
| 1/14/2026 | $37.17 | $37.71 | $36.79 | $37.58 | 724,453 |
| 1/13/2026 | $37.99 | $38.35 | $37.28 | $37.52 | 926,500 |
| 1/12/2026 | $37.46 | $38.94 | $37.00 | $38.12 | 1.18M |
| 1/9/2026 | $37.68 | $37.68 | $36.37 | $37.29 | 1.09M |
| 1/8/2026 | $37.40 | $38.34 | $37.12 | $37.78 | 1.03M |
| 1/7/2026 | $39.45 | $39.49 | $37.45 | $37.55 | 1.08M |
| 1/6/2026 | $39.68 | $40.50 | $39.30 | $39.49 | 623,100 |
| 1/5/2026 | $40.03 | $40.46 | $39.47 | $39.87 | 750,515 |
| 1/2/2026 | $38.79 | $40.64 | $38.63 | $40.30 | 864,335 |
| 12/31/2025 | $38.75 | $38.80 | $38.10 | $38.49 | 832,024 |
| 12/30/2025 | $39.27 | $39.75 | $38.77 | $39.00 | 503,931 |
| 12/29/2025 | $39.01 | $39.63 | $38.71 | $39.32 | 807,742 |
| 12/26/2025 | $39.00 | $39.50 | $38.89 | $39.30 | 566,213 |
| 12/24/2025 | $39.06 | $39.46 | $38.95 | $39.28 | 269,448 |
| 12/23/2025 | $40.19 | $40.31 | $38.85 | $38.98 | 742,635 |
| 12/22/2025 | $40.90 | $41.16 | $39.94 | $40.22 | 745,528 |
| 12/19/2025 | $40.70 | $40.98 | $40.22 | $40.86 | 1.01M |
| 12/18/2025 | $41.33 | $42.12 | $40.66 | $40.77 | 796,521 |
| 12/17/2025 | $41.09 | $42.52 | $40.92 | $40.97 | 870,549 |
| 12/16/2025 | $41.31 | $41.54 | $40.50 | $40.91 | 745,800 |
| 12/15/2025 | $42.23 | $42.23 | $41.11 | $41.56 | 808,600 |
| 12/12/2025 | $42.25 | $42.46 | $41.37 | $41.41 | 534,649 |
| 12/11/2025 | $41.76 | $42.77 | $41.53 | $41.94 | 468,000 |
| 12/10/2025 | $40.53 | $41.96 | $40.53 | $41.54 | 698,981 |
| 12/9/2025 | $41.25 | $41.34 | $40.55 | $40.96 | 407,400 |
| 12/8/2025 | $41.83 | $41.88 | $40.57 | $41.15 | 585,007 |
| 12/5/2025 | $42.18 | $42.23 | $41.10 | $41.16 | 504,752 |
| 12/4/2025 | $42.95 | $42.99 | $41.88 | $42.36 | 527,205 |
| 12/3/2025 | $42.08 | $43.83 | $42.01 | $42.87 | 864,915 |
| 12/2/2025 | $41.48 | $42.67 | $41.00 | $42.14 | 665,334 |
| 12/1/2025 | $41.50 | $41.96 | $41.00 | $41.59 | 550,402 |
| 11/28/2025 | $42.03 | $42.26 | $41.78 | $42.07 | 274,700 |
| 11/26/2025 | $40.71 | $42.68 | $40.71 | $41.86 | 777,400 |
| 11/25/2025 | $40.65 | $41.78 | $40.65 | $41.20 | 705,213 |
| 11/24/2025 | $40.28 | $41.07 | $39.90 | $40.47 | 780,900 |
| 11/21/2025 | $38.44 | $41.09 | $38.40 | $40.25 | 910,758 |
| 11/20/2025 | $39.80 | $40.40 | $38.43 | $38.55 | 1.18M |
| 11/19/2025 | $41.16 | $41.30 | $38.77 | $39.35 | 1.13M |
| 11/18/2025 | $39.88 | $41.09 | $39.78 | $41.03 | 901,647 |
| 11/17/2025 | $40.58 | $40.85 | $39.25 | $40.22 | 952,051 |
| 11/14/2025 | $40.01 | $44.44 | $40.01 | $41.10 | 1.93M |
| 11/13/2025 | $40.88 | $41.30 | $40.24 | $40.71 | 1.21M |
| 11/12/2025 | $42.36 | $42.80 | $40.52 | $40.76 | 1.59M |
| 11/11/2025 | $42.39 | $42.79 | $40.17 | $42.25 | 2.14M |
| 11/10/2025 | $41.15 | $48.83 | $40.05 | $43.97 | 11.21M |
| 11/7/2025 | $41.51 | $42.87 | $39.45 | $41.08 | 2.41M |
| 11/6/2025 | $40.00 | $43.73 | $39.71 | $42.82 | 3.12M |