Australia markets close in 3 hours 3 minutes

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.55-0.57 (-0.44%)
At close: 4:00PM EDT
128.55 0.00 (0.00%)
After hours: 04:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 2021127.97129.80127.48128.55128.55289,522
17 Sept 2021130.86132.37128.43129.12129.12624,900
16 Sept 2021130.20131.78129.43130.45130.45258,400
15 Sept 2021128.33131.46126.02130.22130.22412,300
14 Sept 2021128.93129.09127.51127.81127.81215,300
13 Sept 2021130.13130.13127.78128.66128.66187,500
10 Sept 2021129.85131.45128.81129.40129.40200,600
09 Sept 2021128.02129.65128.02128.73128.73258,500
08 Sept 2021130.65131.31128.16128.20128.20271,400
07 Sept 2021130.91131.29129.05130.30130.30305,700
03 Sept 2021129.29130.59128.85130.45130.45248,100
02 Sept 2021130.34132.14129.24129.98129.98390,000
01 Sept 2021127.46130.10126.85129.71129.71589,400
31 Aug 2021125.57127.75125.06127.53127.53302,500
30 Aug 2021124.43126.04124.16125.57125.57238,700
27 Aug 2021124.38125.71124.21125.02125.02318,400
26 Aug 2021122.80125.07122.33124.66124.66235,700
25 Aug 2021123.90124.71123.32123.44123.44216,800
24 Aug 2021123.53124.20121.72123.53123.53375,000
23 Aug 2021122.77123.31121.16123.06123.06468,000
20 Aug 2021125.57125.57120.58122.75122.75565,700
19 Aug 2021126.77128.44126.02127.50127.50285,700
18 Aug 2021128.48130.10127.21127.32127.32297,400
17 Aug 2021126.31129.07126.31127.90127.90335,600
16 Aug 2021126.31128.03124.39127.09127.09371,100
13 Aug 2021124.29127.97123.71127.61127.61511,500
13 Aug 20210.35 Dividend
12 Aug 2021121.20126.21121.01125.66125.31587,800
11 Aug 2021119.85121.94119.26121.76121.42348,800
10 Aug 2021118.11120.19117.33120.16119.83607,000
09 Aug 2021119.08119.76117.99118.01117.68353,800
06 Aug 2021120.49122.59117.06119.87119.54605,000
05 Aug 2021115.24119.78115.24119.77119.44903,400
04 Aug 2021115.54116.45114.35115.15114.83374,000
03 Aug 2021114.66116.77111.91115.75115.43334,900
02 Aug 2021115.00115.00112.79113.95113.63492,200
30 July 2021114.98115.90113.71114.12113.80211,700
29 July 2021115.09116.68114.63115.17114.85244,600
28 July 2021115.36115.84112.97115.14114.82368,800
27 July 2021116.00116.00113.79115.89115.57218,400
26 July 2021118.08118.49115.25115.73115.41357,400
23 July 2021118.73119.36116.60117.97117.64331,800
22 July 2021112.00119.62111.75119.27118.94675,400
21 July 2021111.95113.70110.89111.66111.35328,700
20 July 2021110.76112.78109.53111.27110.96365,800
19 July 2021107.90109.84106.10109.72109.41352,600
16 July 2021110.26111.21108.30108.40108.10222,900
15 July 2021111.00111.02108.03109.61109.30259,600
14 July 2021111.24112.23110.66110.80110.49251,100
13 July 2021109.39111.93109.39110.78110.47275,600
12 July 2021111.94113.34109.38110.10109.79378,000
09 July 2021107.72111.26107.50111.00110.69464,200
08 July 2021104.71107.90103.38106.62106.32532,300
07 July 2021104.79105.48104.00105.02104.73470,500
06 July 2021104.15105.26103.60104.97104.68204,900
02 July 2021104.74105.54103.62105.28104.99178,500
01 July 2021104.65105.21103.35103.98103.69251,700
30 June 2021104.62105.47104.26104.44104.15279,400
29 June 2021104.32105.71104.21104.70104.41164,000
28 June 2021103.00104.76102.38104.45104.16249,800
25 June 2021104.75105.22102.90103.08102.79496,700
24 June 2021105.52106.05104.49104.58104.29202,400
23 June 2021104.92105.95104.51104.89104.60293,200
22 June 2021104.77105.83104.31104.83104.54285,900
21 June 2021104.25105.94103.38105.26104.97546,500
18 June 2021103.51104.27102.20103.84103.55555,400
17 June 2021101.57104.40100.17103.53103.24432,300
16 June 2021100.80101.7199.50101.52101.24321,600
15 June 2021101.92102.57100.81101.07100.79214,100
14 June 2021102.68103.08101.50101.83101.55208,800
11 June 2021101.56102.68101.10102.58102.29190,900
10 June 2021101.84102.81101.00101.27100.99422,000
09 June 2021100.00102.66100.00101.58101.30558,300
08 June 202196.89101.4796.68100.74100.46690,300
07 June 202194.8996.3794.0696.3796.10264,300
04 June 202195.0495.2794.3194.7594.49155,000
03 June 202194.9895.6393.6394.5694.30359,600
02 June 202195.2196.8194.0594.6294.36411,100
01 June 202194.3096.1394.1395.3995.12429,900
28 May 202193.6094.8393.3293.9593.69179,900
27 May 202193.6894.3392.6893.7193.45330,900
26 May 202192.9494.0292.8493.3093.04324,800
25 May 202193.9594.6792.9093.0892.82355,700
24 May 202192.6494.8691.9394.3694.10378,700
21 May 202193.5694.2191.5392.1991.93297,100
20 May 202194.7294.9993.0093.3093.04226,300
19 May 202195.6495.6493.1994.0393.77384,400
18 May 202197.0997.9196.2496.2896.01274,400
17 May 202196.1197.0095.6996.2095.93292,200
14 May 202197.2697.2794.9596.6596.38419,900
13 May 202195.1597.0694.5596.5496.27512,800
12 May 202196.9898.4794.8195.3695.09497,700
11 May 202193.8897.3693.3897.0196.74357,400
10 May 202199.2399.6995.2595.3995.12535,800
10 May 20210.225 Dividend
07 May 2021101.00101.0298.9499.3598.85601,900
06 May 202199.52102.4998.35100.89100.381,268,200
05 May 202196.5096.5092.7594.0093.53769,900
04 May 202197.9797.9795.9896.6496.15324,100
03 May 202196.7298.4096.5697.9997.50384,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...