Papa John's International, Inc. - Common Stock (PZZA)
31.86
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 7:01 AM EDT
Historical Prices For Papa John's International, Inc. - Common Stock (PZZA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 31.89 | 32.18 | 30.70 | 31.86 | 1,295,279 | 31.86 |
| 6/02/2026 | 33.58 | 33.60 | 31.75 | 31.78 | 1,032,339 | 31.78 |
| 6/01/2026 | 34.43 | 34.50 | 33.30 | 34.08 | 799,877 | 34.08 |
| 5/29/2026 | 34.77 | 34.84 | 32.92 | 34.21 | 1,874,624 | 34.21 |
| 5/28/2026 | 33.20 | 35.10 | 32.96 | 34.65 | 1,785,483 | 34.65 |
| 5/27/2026 | 32.63 | 33.91 | 32.63 | 33.24 | 1,741,793 | 33.24 |
| 5/26/2026 | 33.30 | 33.30 | 32.40 | 32.70 | 917,690 | 32.70 |
| 5/22/2026 | 32.93 | 33.49 | 32.58 | 33.40 | 612,957 | 33.40 |
| 5/21/2026 | 32.40 | 32.98 | 31.70 | 32.75 | 907,653 | 32.75 |
| 5/20/2026 | 33.18 | 33.44 | 32.26 | 32.34 | 850,261 | 32.34 |
| 5/19/2026 | 32.92 | 33.77 | 32.68 | 33.35 | 879,587 | 33.35 |
| 5/18/2026 | 34.08 | 34.08 | 32.09 | 32.99 | 1,581,154 | 32.99 |
| 5/15/2026 | 36.09 | 36.10 | 33.84 | 34.73 | 3,075,201 | 34.27 |
| 5/14/2026 | 32.94 | 34.20 | 32.51 | 32.72 | 1,937,795 | 32.29 |
| 5/13/2026 | 34.02 | 34.23 | 32.51 | 32.70 | 1,041,472 | 32.27 |
| 5/12/2026 | 33.49 | 34.62 | 32.40 | 34.07 | 1,422,735 | 33.62 |
| 5/11/2026 | 31.16 | 33.77 | 30.59 | 33.38 | 2,509,210 | 32.94 |
| 5/08/2026 | 32.70 | 32.88 | 30.92 | 31.14 | 1,491,297 | 30.73 |
| 5/07/2026 | 32.25 | 34.60 | 31.75 | 32.85 | 1,929,598 | 32.41 |
| 5/06/2026 | 34.88 | 35.45 | 33.49 | 33.78 | 1,942,962 | 33.33 |
| 5/05/2026 | 34.46 | 35.27 | 34.41 | 34.81 | 828,049 | 34.35 |
| 5/04/2026 | 35.51 | 35.91 | 34.42 | 34.54 | 965,586 | 34.08 |
| 5/01/2026 | 36.19 | 36.81 | 35.24 | 35.50 | 557,425 | 35.03 |
| 4/30/2026 | 35.25 | 36.54 | 35.02 | 36.19 | 707,107 | 35.71 |
| 4/29/2026 | 36.09 | 36.56 | 34.81 | 35.03 | 616,887 | 34.57 |
| 4/28/2026 | 37.43 | 37.78 | 36.40 | 36.56 | 586,963 | 36.08 |
| 4/27/2026 | 37.02 | 37.43 | 35.86 | 37.33 | 850,847 | 36.84 |
| 4/24/2026 | 36.87 | 37.27 | 36.60 | 37.01 | 511,023 | 36.52 |
| 4/23/2026 | 38.00 | 38.13 | 36.63 | 36.93 | 447,475 | 36.44 |
| 4/22/2026 | 37.83 | 38.11 | 37.39 | 37.97 | 398,099 | 37.47 |
| 4/21/2026 | 38.12 | 38.57 | 37.39 | 37.57 | 727,955 | 37.07 |
| 4/20/2026 | 37.40 | 38.34 | 36.44 | 37.91 | 925,549 | 37.41 |
| 4/17/2026 | 37.15 | 38.17 | 37.03 | 37.46 | 1,110,243 | 36.96 |
| 4/16/2026 | 36.69 | 37.24 | 36.54 | 36.90 | 658,024 | 36.41 |
| 4/15/2026 | 35.18 | 37.45 | 34.76 | 36.94 | 1,888,252 | 36.45 |
| 4/14/2026 | 35.20 | 35.88 | 34.47 | 34.99 | 483,379 | 34.53 |
| 4/13/2026 | 35.57 | 35.77 | 34.32 | 35.01 | 721,260 | 34.55 |
| 4/10/2026 | 35.90 | 36.40 | 35.50 | 35.63 | 480,888 | 35.16 |
| 4/09/2026 | 35.38 | 35.75 | 34.70 | 35.53 | 526,683 | 35.06 |
| 4/08/2026 | 35.13 | 35.57 | 34.63 | 35.37 | 773,771 | 34.90 |
| 4/07/2026 | 35.44 | 35.76 | 34.61 | 34.90 | 616,099 | 34.44 |
| 4/06/2026 | 34.68 | 36.10 | 34.05 | 35.23 | 879,588 | 34.76 |
| 4/02/2026 | 32.75 | 35.49 | 32.18 | 34.99 | 1,221,526 | 34.53 |
| 4/01/2026 | 32.59 | 32.92 | 32.11 | 32.81 | 676,259 | 32.38 |
| 3/31/2026 | 32.34 | 33.18 | 31.85 | 32.41 | 759,784 | 31.98 |
| 3/30/2026 | 31.98 | 32.62 | 31.05 | 32.39 | 939,955 | 31.96 |
| 3/27/2026 | 32.50 | 32.85 | 31.60 | 31.76 | 963,606 | 31.34 |
| 3/26/2026 | 33.20 | 33.77 | 32.54 | 32.64 | 681,819 | 32.21 |
| 3/25/2026 | 34.51 | 34.80 | 33.03 | 33.12 | 797,371 | 32.68 |
| 3/24/2026 | 34.03 | 35.45 | 33.90 | 34.58 | 1,029,064 | 34.12 |
| 3/23/2026 | 34.24 | 34.82 | 33.77 | 34.03 | 1,070,955 | 33.58 |
| 3/20/2026 | 33.64 | 34.68 | 33.50 | 34.41 | 1,268,983 | 33.95 |
| 3/19/2026 | 34.05 | 34.36 | 33.08 | 33.70 | 1,473,240 | 33.25 |
| 3/18/2026 | 35.00 | 35.28 | 34.28 | 34.33 | 984,641 | 33.88 |
| 3/17/2026 | 35.71 | 36.85 | 35.44 | 35.54 | 1,256,244 | 35.07 |
| 3/16/2026 | 36.44 | 36.71 | 35.52 | 35.70 | 1,538,475 | 35.23 |
| 3/13/2026 | 36.12 | 36.89 | 34.63 | 36.79 | 2,060,483 | 36.30 |
| 3/12/2026 | 38.00 | 38.38 | 35.86 | 36.12 | 3,893,361 | 35.64 |
| 3/11/2026 | 32.69 | 39.95 | 31.92 | 38.86 | 7,761,468 | 38.35 |
| 3/10/2026 | 32.27 | 33.04 | 31.79 | 32.54 | 1,674,394 | 32.11 |
| 3/09/2026 | 30.70 | 32.81 | 29.55 | 32.71 | 2,029,800 | 32.28 |
| 3/06/2026 | 30.52 | 31.01 | 30.26 | 30.70 | 600,201 | 30.29 |
| 3/05/2026 | 30.71 | 31.35 | 30.60 | 31.01 | 721,366 | 30.60 |
| 3/04/2026 | 32.16 | 32.29 | 30.76 | 30.81 | 1,010,862 | 30.40 |