Papa John's Intl (NQ: PZZA )

105.25 USD +0.42 (+0.40%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 104.77 105.82 104.31 104.83 285,896 -0.43(-0.41%)
Jun 21, 2021 104.25 105.94 103.38 105.26 546,536 +1.42(+1.37%)
Jun 18, 2021 103.51 104.27 102.20 103.84 555,371 +0.25(+0.24%)
Jun 17, 2021 101.57 104.40 100.17 103.59 432,317 +2.07(+2.04%)
Jun 16, 2021 100.80 101.71 99.50 101.52 321,624 +0.45(+0.45%)
Jun 15, 2021 101.92 102.57 100.81 101.07 214,099 -0.76(-0.75%)
Jun 14, 2021 102.68 103.08 101.50 101.83 208,849 -0.75(-0.73%)
Jun 11, 2021 101.56 102.68 101.10 102.58 190,880 +1.31(+1.29%)
Jun 10, 2021 101.84 102.81 101.00 101.27 421,963 -0.31(-0.31%)
Jun 09, 2021 100.00 102.66 100.00 101.58 558,275 +0.84(+0.83%)
Jun 08, 2021 96.89 101.47 96.68 100.74 690,305 +4.37(+4.53%)
Jun 07, 2021 94.89 96.37 94.06 96.37 264,270 +1.62(+1.71%)
Jun 04, 2021 95.04 95.27 94.31 94.75 154,953 +0.19(+0.20%)
Jun 03, 2021 94.98 95.63 93.63 94.56 359,595 -0.06(-0.06%)
Jun 02, 2021 95.21 96.81 94.05 94.62 411,082 -0.77(-0.81%)
Jun 01, 2021 94.30 96.13 94.13 95.39 429,891 +1.44(+1.53%)
May 28, 2021 93.60 94.83 93.32 93.95 179,938 +0.24(+0.26%)
May 27, 2021 93.68 94.33 92.68 93.71 330,882 +0.41(+0.44%)
May 26, 2021 92.94 94.02 92.84 93.30 324,822 +0.31(+0.33%)
May 25, 2021 93.95 94.67 92.90 92.99 355,659 -1.37(-1.45%)
May 24, 2021 92.64 94.86 91.93 94.36 378,681 +2.17(+2.35%)
May 21, 2021 93.56 94.21 91.53 92.19 297,126 -1.11(-1.19%)
May 20, 2021 94.72 94.99 93.00 93.30 226,270 -0.73(-0.78%)
May 19, 2021 95.11 95.64 93.19 94.03 384,393 -2.25(-2.34%)
May 18, 2021 97.09 97.91 96.24 96.28 274,427 +0.08(+0.08%)
May 17, 2021 96.11 97.00 95.69 96.20 292,151 -0.45(-0.47%)
May 14, 2021 97.26 97.27 94.95 96.65 419,943 +0.11(+0.11%)
May 13, 2021 95.15 97.06 94.55 96.54 512,772 +1.18(+1.24%)
May 12, 2021 96.98 98.47 94.81 95.36 497,654 -1.65(-1.70%)
May 11, 2021 94.11 97.36 93.38 97.01 357,359 +1.62(+1.70%)
May 10, 2021 99.23 99.69 95.25 95.39 535,827 -3.96(-3.99%)
May 07, 2021 101.00 101.02 98.94 99.35 601,946 -1.54(-1.53%)
May 06, 2021 99.52 102.49 98.35 100.89 1,268,059 +6.89(+7.33%)
May 05, 2021 96.50 96.50 92.75 94.00 769,943 -2.64(-2.73%)
May 04, 2021 97.97 97.97 95.98 96.64 324,122 -1.35(-1.38%)
May 03, 2021 96.72 98.40 96.56 97.99 384,735 +1.27(+1.31%)
Apr 30, 2021 97.70 98.34 96.54 96.72 309,300 -0.98(-1.00%)
Apr 29, 2021 96.40 97.80 95.24 97.70 307,150 +1.70(+1.77%)
Apr 28, 2021 96.25 97.04 95.10 96.00 363,601 +0.22(+0.23%)
Apr 27, 2021 94.93 96.50 94.93 95.78 271,712 +0.96(+1.01%)
Apr 26, 2021 95.28 96.17 94.40 94.82 256,294 -0.02(-0.02%)
Apr 23, 2021 93.35 95.24 92.77 94.84 299,600 +1.44(+1.54%)
Apr 22, 2021 93.88 94.91 93.16 93.40 189,397 -0.08(-0.09%)
Apr 21, 2021 92.83 93.97 92.28 93.48 252,182 +0.08(+0.09%)
Apr 20, 2021 93.95 94.88 92.85 93.40 191,958 -0.94(-1.00%)
Apr 19, 2021 93.29 94.34 92.37 94.34 274,343 +0.74(+0.79%)
Apr 16, 2021 92.66 93.99 91.73 93.60 271,900 +0.88(+0.95%)
Apr 15, 2021 94.53 94.53 92.35 92.72 363,775 -1.01(-1.08%)
Apr 14, 2021 95.63 95.88 93.57 93.73 245,972 -1.87(-1.96%)
Apr 13, 2021 94.05 96.33 92.26 95.60 417,735 +1.78(+1.90%)
Apr 12, 2021 95.70 95.70 93.22 93.82 475,739 -1.88(-1.96%)
Apr 09, 2021 92.98 95.73 92.38 95.70 323,600 +2.82(+3.04%)
Apr 08, 2021 93.62 94.48 92.08 92.88 489,051 -0.70(-0.75%)
Apr 07, 2021 91.47 93.82 90.20 93.58 572,386 +2.37(+2.60%)
Apr 06, 2021 89.95 91.94 89.20 91.21 556,826 +1.74(+1.94%)
Apr 05, 2021 89.07 90.42 88.04 89.47 394,664 +0.99(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.