Papa John's International Inc NASDAQ:PZZA Historical Prices

Below are the 423 trading days of historical prices for PZZA.

# Exchange Symbol Date Open High Low Close
423 NASDAQ PZZA Fri, Mar 1, 2024 71.95 72.78 68.19 69.94
422 NASDAQ PZZA Thu, Feb 29, 2024 74.00 76.91 71.45 71.89
421 NASDAQ PZZA Wed, Feb 28, 2024 71.07 72.44 69.85 70.15
420 NASDAQ PZZA Tue, Feb 27, 2024 72.31 72.97 71.41 72.63
419 NASDAQ PZZA Mon, Feb 26, 2024 73.09 73.30 71.47 71.51
418 NASDAQ PZZA Fri, Feb 23, 2024 71.59 72.71 71.46 71.81
417 NASDAQ PZZA Thu, Feb 22, 2024 71.43 72.99 71.33 71.61
416 NASDAQ PZZA Wed, Feb 21, 2024 71.00 71.71 70.60 71.53
415 NASDAQ PZZA Tue, Feb 20, 2024 72.53 73.21 70.84 71.35
414 NASDAQ PZZA Fri, Feb 16, 2024 72.70 73.93 71.89 73.03
413 NASDAQ PZZA Thu, Feb 15, 2024 72.56 74.22 72.55 73.18
412 NASDAQ PZZA Wed, Feb 14, 2024 72.54 72.54 70.78 72.06
411 NASDAQ PZZA Tue, Feb 13, 2024 71.99 73.04 70.78 71.60
410 NASDAQ PZZA Mon, Feb 12, 2024 72.72 74.80 72.63 73.77
409 NASDAQ PZZA Fri, Feb 9, 2024 73.43 74.22 72.37 72.49
408 NASDAQ PZZA Thu, Feb 8, 2024 73.90 75.36 73.39 73.66
407 NASDAQ PZZA Wed, Feb 7, 2024 74.23 74.56 73.19 73.69
406 NASDAQ PZZA Tue, Feb 6, 2024 71.43 74.57 70.84 74.11
405 NASDAQ PZZA Mon, Feb 5, 2024 73.20 73.50 70.78 72.01
404 NASDAQ PZZA Fri, Feb 2, 2024 74.67 74.70 72.61 74.06
403 NASDAQ PZZA Thu, Feb 1, 2024 74.13 76.00 73.14 75.70
402 NASDAQ PZZA Wed, Jan 31, 2024 75.87 75.92 73.27 73.48
401 NASDAQ PZZA Tue, Jan 30, 2024 75.88 76.50 74.85 75.92
400 NASDAQ PZZA Mon, Jan 29, 2024 75.30 76.80 74.21 76.71
399 NASDAQ PZZA Fri, Jan 26, 2024 78.19 78.29 76.41 76.44
398 NASDAQ PZZA Thu, Jan 25, 2024 77.69 78.29 76.73 77.75
397 NASDAQ PZZA Wed, Jan 24, 2024 78.67 78.67 76.16 76.97
396 NASDAQ PZZA Tue, Jan 23, 2024 77.74 78.42 76.48 77.80
395 NASDAQ PZZA Mon, Jan 22, 2024 75.00 77.63 75.00 76.93
394 NASDAQ PZZA Fri, Jan 19, 2024 75.65 75.85 74.20 74.97
393 NASDAQ PZZA Thu, Jan 18, 2024 75.00 76.00 74.40 75.30
392 NASDAQ PZZA Wed, Jan 17, 2024 71.67 74.69 71.62 74.65
391 NASDAQ PZZA Tue, Jan 16, 2024 71.86 74.16 71.23 73.01
390 NASDAQ PZZA Fri, Jan 12, 2024 73.00 73.00 70.88 71.89
389 NASDAQ PZZA Thu, Jan 11, 2024 71.90 72.61 70.53 72.21
388 NASDAQ PZZA Wed, Jan 10, 2024 72.79 73.30 70.78 71.76
387 NASDAQ PZZA Tue, Jan 9, 2024 69.83 74.13 69.52 73.09
386 NASDAQ PZZA Mon, Jan 8, 2024 69.50 72.11 69.12 70.70
385 NASDAQ PZZA Fri, Jan 5, 2024 71.18 71.66 69.11 69.42
384 NASDAQ PZZA Thu, Jan 4, 2024 72.67 73.67 69.49 72.32
383 NASDAQ PZZA Wed, Jan 3, 2024 75.70 75.70 73.39 73.57
382 NASDAQ PZZA Tue, Jan 2, 2024 76.08 76.54 74.96 75.86
381 NASDAQ PZZA Fri, Dec 29, 2023 76.67 77.54 75.61 76.23
380 NASDAQ PZZA Thu, Dec 28, 2023 77.25 77.60 76.72 76.78
379 NASDAQ PZZA Wed, Dec 27, 2023 76.99 78.36 76.05 77.91
378 NASDAQ PZZA Tue, Dec 26, 2023 75.36 77.12 74.96 76.70
377 NASDAQ PZZA Fri, Dec 22, 2023 73.52 75.66 72.75 75.39
376 NASDAQ PZZA Thu, Dec 21, 2023 73.33 74.11 72.41 73.44
375 NASDAQ PZZA Wed, Dec 20, 2023 73.04 74.12 72.22 72.55
374 NASDAQ PZZA Tue, Dec 19, 2023 73.75 74.30 72.82 73.21
373 NASDAQ PZZA Mon, Dec 18, 2023 73.79 73.79 72.30 72.76
372 NASDAQ PZZA Fri, Dec 15, 2023 75.60 75.85 73.12 73.74
371 NASDAQ PZZA Thu, Dec 14, 2023 74.71 76.01 74.11 75.50
370 NASDAQ PZZA Wed, Dec 13, 2023 71.39 74.28 70.35 73.70
369 NASDAQ PZZA Tue, Dec 12, 2023 71.21 71.68 70.21 71.64
368 NASDAQ PZZA Mon, Dec 11, 2023 70.47 71.56 70.14 71.01
367 NASDAQ PZZA Fri, Dec 8, 2023 70.85 71.25 69.99 70.14
366 NASDAQ PZZA Thu, Dec 7, 2023 70.11 71.21 69.73 71.04
365 NASDAQ PZZA Wed, Dec 6, 2023 69.63 70.36 68.70 70.07
364 NASDAQ PZZA Tue, Dec 5, 2023 69.21 69.96 68.39 69.10
363 NASDAQ PZZA Mon, Dec 4, 2023 67.68 71.49 67.68 69.72
362 NASDAQ PZZA Fri, Dec 1, 2023 65.12 67.79 64.07 67.66
361 NASDAQ PZZA Thu, Nov 30, 2023 65.37 65.52 64.32 65.24
360 NASDAQ PZZA Wed, Nov 29, 2023 66.50 67.68 65.34 65.52
359 NASDAQ PZZA Tue, Nov 28, 2023 66.66 66.82 65.60 66.08
358 NASDAQ PZZA Mon, Nov 27, 2023 67.29 68.26 66.44 66.76
357 NASDAQ PZZA Fri, Nov 24, 2023 66.67 67.59 66.38 67.44
356 NASDAQ PZZA Wed, Nov 22, 2023 66.14 67.61 66.14 66.91
355 NASDAQ PZZA Tue, Nov 21, 2023 67.09 67.09 65.90 65.92
354 NASDAQ PZZA Mon, Nov 20, 2023 66.20 67.24 65.90 67.19
353 NASDAQ PZZA Fri, Nov 17, 2023 67.53 68.08 66.28 66.32
352 NASDAQ PZZA Thu, Nov 16, 2023 68.51 69.06 66.67 67.21
351 NASDAQ PZZA Wed, Nov 15, 2023 66.93 69.51 66.93 68.98
350 NASDAQ PZZA Tue, Nov 14, 2023 64.79 66.78 64.78 66.61
349 NASDAQ PZZA Mon, Nov 13, 2023 64.45 64.64 63.39 63.96
348 NASDAQ PZZA Fri, Nov 10, 2023 64.48 64.62 63.43 64.45
347 NASDAQ PZZA Thu, Nov 9, 2023 66.84 66.85 63.95 64.74
346 NASDAQ PZZA Wed, Nov 8, 2023 67.82 67.95 65.39 66.62
345 NASDAQ PZZA Tue, Nov 7, 2023 68.44 69.07 67.31 67.63
344 NASDAQ PZZA Mon, Nov 6, 2023 68.36 68.58 66.85 68.15
343 NASDAQ PZZA Fri, Nov 3, 2023 63.21 68.13 62.76 68.00
342 NASDAQ PZZA Thu, Nov 2, 2023 67.86 67.86 60.66 62.96
341 NASDAQ PZZA Wed, Nov 1, 2023 65.21 65.39 62.96 65.27
340 NASDAQ PZZA Tue, Oct 31, 2023 65.21 66.16 64.41 65.02
339 NASDAQ PZZA Mon, Oct 30, 2023 65.20 65.91 64.18 64.97
338 NASDAQ PZZA Fri, Oct 27, 2023 63.64 65.87 63.01 65.20
337 NASDAQ PZZA Thu, Oct 26, 2023 63.90 64.40 62.67 63.16
336 NASDAQ PZZA Wed, Oct 25, 2023 64.19 64.42 63.16 64.32
335 NASDAQ PZZA Tue, Oct 24, 2023 65.04 65.32 63.97 64.68
334 NASDAQ PZZA Mon, Oct 23, 2023 64.60 65.52 63.99 64.26
333 NASDAQ PZZA Fri, Oct 20, 2023 66.09 66.23 64.99 65.08
332 NASDAQ PZZA Thu, Oct 19, 2023 67.03 67.86 66.22 66.37
331 NASDAQ PZZA Wed, Oct 18, 2023 66.96 67.81 65.91 67.02
330 NASDAQ PZZA Tue, Oct 17, 2023 66.22 68.05 66.22 67.31
329 NASDAQ PZZA Mon, Oct 16, 2023 66.21 66.70 65.26 66.44
328 NASDAQ PZZA Fri, Oct 13, 2023 65.26 66.72 65.12 65.55
327 NASDAQ PZZA Thu, Oct 12, 2023 64.98 65.84 63.80 65.23
326 NASDAQ PZZA Wed, Oct 11, 2023 66.01 66.29 64.33 65.13
325 NASDAQ PZZA Tue, Oct 10, 2023 63.35 65.66 63.02 65.54
324 NASDAQ PZZA Mon, Oct 9, 2023 63.72 64.53 62.63 63.03
323 NASDAQ PZZA Fri, Oct 6, 2023 63.69 64.70 61.79 64.24
322 NASDAQ PZZA Thu, Oct 5, 2023 64.65 65.48 63.60 64.44
321 NASDAQ PZZA Wed, Oct 4, 2023 65.60 66.00 64.15 65.07
320 NASDAQ PZZA Tue, Oct 3, 2023 68.21 68.21 64.88 65.26
319 NASDAQ PZZA Mon, Oct 2, 2023 68.36 69.27 67.58 68.51
318 NASDAQ PZZA Fri, Sep 29, 2023 69.33 69.33 67.71 68.22
317 NASDAQ PZZA Thu, Sep 28, 2023 68.15 68.84 67.53 68.44
316 NASDAQ PZZA Wed, Sep 27, 2023 67.58 68.67 67.58 68.28
315 NASDAQ PZZA Tue, Sep 26, 2023 68.82 69.35 67.40 67.49
314 NASDAQ PZZA Mon, Sep 25, 2023 71.17 71.17 69.01 69.29
313 NASDAQ PZZA Fri, Sep 22, 2023 72.57 73.09 71.64 71.68
312 NASDAQ PZZA Thu, Sep 21, 2023 74.43 74.58 72.20 72.50
311 NASDAQ PZZA Wed, Sep 20, 2023 74.88 75.61 74.54 74.69
310 NASDAQ PZZA Tue, Sep 19, 2023 75.47 76.16 74.30 74.34
309 NASDAQ PZZA Mon, Sep 18, 2023 76.51 76.52 74.44 75.62
308 NASDAQ PZZA Fri, Sep 15, 2023 78.30 78.74 76.36 76.87
307 NASDAQ PZZA Thu, Sep 14, 2023 77.68 78.65 77.10 78.10
306 NASDAQ PZZA Wed, Sep 13, 2023 77.02 78.22 76.78 77.49
305 NASDAQ PZZA Tue, Sep 12, 2023 76.67 76.82 75.00 76.73
304 NASDAQ PZZA Mon, Sep 11, 2023 76.98 76.98 76.98 76.98
303 NASDAQ PZZA Fri, Sep 8, 2023 77.35 77.77 75.82 76.59
302 NASDAQ PZZA Thu, Sep 7, 2023 74.91 77.28 74.28 77.26
301 NASDAQ PZZA Wed, Sep 6, 2023 76.24 76.61 74.77 74.92
300 NASDAQ PZZA Tue, Sep 5, 2023 77.33 79.41 76.54 76.58
299 NASDAQ PZZA Fri, Sep 1, 2023 78.10 78.88 76.80 77.15
298 NASDAQ PZZA Thu, Aug 31, 2023 77.41 77.97 75.54 75.70
297 NASDAQ PZZA Wed, Aug 30, 2023 76.25 77.63 76.03 77.41
296 NASDAQ PZZA Tue, Aug 29, 2023 76.40 76.93 75.46 76.28
295 NASDAQ PZZA Mon, Aug 28, 2023 76.54 77.89 75.77 76.42
294 NASDAQ PZZA Fri, Aug 25, 2023 77.43 77.86 74.70 76.28
293 NASDAQ PZZA Thu, Aug 24, 2023 75.33 77.67 75.08 77.09
292 NASDAQ PZZA Wed, Aug 23, 2023 76.01 76.51 75.57 75.66
291 NASDAQ PZZA Tue, Aug 22, 2023 75.51 76.22 74.53 75.69
290 NASDAQ PZZA Mon, Aug 21, 2023 76.23 76.83 75.38 75.64
289 NASDAQ PZZA Fri, Aug 18, 2023 76.54 77.62 75.93 76.23
288 NASDAQ PZZA Thu, Aug 17, 2023 79.75 80.18 76.96 77.02
287 NASDAQ PZZA Wed, Aug 16, 2023 78.86 80.35 78.86 79.50
286 NASDAQ PZZA Tue, Aug 15, 2023 81.17 81.91 79.12 79.29
285 NASDAQ PZZA Mon, Aug 14, 2023 82.04 83.07 81.03 81.70
284 NASDAQ PZZA Fri, Aug 11, 2023 81.82 82.83 81.35 82.10
283 NASDAQ PZZA Thu, Aug 10, 2023 81.75 83.51 81.71 82.42
282 NASDAQ PZZA Wed, Aug 9, 2023 82.25 82.38 80.91 81.37
281 NASDAQ PZZA Tue, Aug 8, 2023 83.39 83.39 80.04 81.76
280 NASDAQ PZZA Mon, Aug 7, 2023 81.50 84.68 81.03 83.77
279 NASDAQ PZZA Fri, Aug 4, 2023 82.81 82.81 80.55 81.12
278 NASDAQ PZZA Thu, Aug 3, 2023 79.00 82.73 76.65 82.31
277 NASDAQ PZZA Wed, Aug 2, 2023 80.36 82.59 80.14 81.63
276 NASDAQ PZZA Tue, Aug 1, 2023 82.16 82.34 81.07 81.31
275 NASDAQ PZZA Mon, Jul 31, 2023 83.42 84.23 82.65 82.70
274 NASDAQ PZZA Fri, Jul 28, 2023 84.47 84.84 83.30 83.33
273 NASDAQ PZZA Thu, Jul 27, 2023 85.42 86.38 84.38 84.47
272 NASDAQ PZZA Wed, Jul 26, 2023 83.43 85.59 83.23 85.41
271 NASDAQ PZZA Tue, Jul 25, 2023 82.04 83.54 82.04 82.99
270 NASDAQ PZZA Mon, Jul 24, 2023 81.56 82.96 81.00 82.31
269 NASDAQ PZZA Fri, Jul 21, 2023 80.51 80.80 79.53 80.56
268 NASDAQ PZZA Thu, Jul 20, 2023 77.69 81.08 77.65 79.83
267 NASDAQ PZZA Wed, Jul 19, 2023 75.60 77.11 75.60 77.06
266 NASDAQ PZZA Tue, Jul 18, 2023 75.83 76.75 74.74 75.13
265 NASDAQ PZZA Mon, Jul 17, 2023 75.91 76.65 75.31 76.00
264 NASDAQ PZZA Fri, Jul 14, 2023 75.39 76.91 74.79 75.99
263 NASDAQ PZZA Thu, Jul 13, 2023 77.38 77.96 75.55 75.55
262 NASDAQ PZZA Wed, Jul 12, 2023 78.28 78.28 73.65 77.11
261 NASDAQ PZZA Tue, Jul 11, 2023 77.80 78.57 76.74 77.12
260 NASDAQ PZZA Mon, Jul 10, 2023 75.76 78.27 75.76 77.69
259 NASDAQ PZZA Fri, Jul 7, 2023 74.03 76.89 74.03 75.99
258 NASDAQ PZZA Thu, Jul 6, 2023 73.05 73.63 71.44 73.62
257 NASDAQ PZZA Wed, Jul 5, 2023 75.39 75.61 73.64 73.78
256 NASDAQ PZZA Mon, Jul 3, 2023 73.78 75.85 73.78 75.61
255 NASDAQ PZZA Fri, Jun 30, 2023 73.84 74.52 73.21 73.83
254 NASDAQ PZZA Thu, Jun 29, 2023 72.83 73.82 72.83 73.21
253 NASDAQ PZZA Wed, Jun 28, 2023 72.28 73.06 71.61 73.03
252 NASDAQ PZZA Tue, Jun 27, 2023 72.38 72.73 71.62 72.12
251 NASDAQ PZZA Mon, Jun 26, 2023 70.40 72.29 70.40 71.88
250 NASDAQ PZZA Fri, Jun 23, 2023 72.64 73.08 70.81 70.87
249 NASDAQ PZZA Thu, Jun 22, 2023 72.40 73.71 71.35 73.28
248 NASDAQ PZZA Wed, Jun 21, 2023 72.64 73.65 72.01 72.63
247 NASDAQ PZZA Tue, Jun 20, 2023 74.13 74.47 72.77 72.78
246 NASDAQ PZZA Fri, Jun 16, 2023 76.10 76.42 73.68 74.47
245 NASDAQ PZZA Thu, Jun 15, 2023 73.67 75.70 73.67 75.24
244 NASDAQ PZZA Wed, Jun 14, 2023 73.83 74.37 72.50 73.56
243 NASDAQ PZZA Tue, Jun 13, 2023 72.53 74.19 72.03 73.85
242 NASDAQ PZZA Mon, Jun 12, 2023 71.18 72.66 70.77 72.62
241 NASDAQ PZZA Fri, Jun 9, 2023 72.54 72.77 70.43 70.62
240 NASDAQ PZZA Thu, Jun 8, 2023 70.88 73.13 70.58 72.60
239 NASDAQ PZZA Wed, Jun 7, 2023 71.33 72.16 70.01 71.00
238 NASDAQ PZZA Tue, Jun 6, 2023 70.31 72.29 69.44 71.28
237 NASDAQ PZZA Mon, Jun 5, 2023 71.18 72.01 70.27 70.32
236 NASDAQ PZZA Fri, Jun 2, 2023 69.20 72.05 69.03 71.82
235 NASDAQ PZZA Thu, Jun 1, 2023 70.40 70.48 67.92 68.72
234 NASDAQ PZZA Wed, May 31, 2023 71.86 71.94 68.02 70.11
233 NASDAQ PZZA Tue, May 30, 2023 71.08 72.93 70.70 71.80
232 NASDAQ PZZA Fri, May 26, 2023 72.51 73.19 70.61 70.97
231 NASDAQ PZZA Thu, May 25, 2023 74.27 74.61 72.45 72.63
230 NASDAQ PZZA Wed, May 24, 2023 74.54 74.61 72.70 74.41
229 NASDAQ PZZA Tue, May 23, 2023 74.50 75.00 73.61 74.40
228 NASDAQ PZZA Mon, May 22, 2023 73.64 75.27 73.32 74.52
227 NASDAQ PZZA Fri, May 19, 2023 73.76 73.76 72.11 73.42
226 NASDAQ PZZA Thu, May 18, 2023 72.07 74.09 71.73 73.38
225 NASDAQ PZZA Wed, May 17, 2023 72.30 73.32 71.39 72.37
224 NASDAQ PZZA Tue, May 16, 2023 76.45 78.42 72.04 72.07
223 NASDAQ PZZA Mon, May 15, 2023 76.79 77.54 75.75 76.59
222 NASDAQ PZZA Fri, May 12, 2023 77.63 77.70 76.11 76.67
221 NASDAQ PZZA Thu, May 11, 2023 78.01 78.58 76.90 78.03
220 NASDAQ PZZA Wed, May 10, 2023 78.47 79.47 77.64 78.34
219 NASDAQ PZZA Tue, May 9, 2023 77.53 79.19 76.87 77.79
218 NASDAQ PZZA Mon, May 8, 2023 77.49 78.55 76.75 77.95
217 NASDAQ PZZA Fri, May 5, 2023 77.22 77.95 75.55 77.60
216 NASDAQ PZZA Thu, May 4, 2023 76.91 80.13 75.23 76.53
215 NASDAQ PZZA Wed, May 3, 2023 74.34 76.02 73.86 75.28
214 NASDAQ PZZA Tue, May 2, 2023 74.51 74.71 73.18 74.38
213 NASDAQ PZZA Mon, May 1, 2023 74.83 75.82 74.36 74.81
212 NASDAQ PZZA Fri, Apr 28, 2023 73.60 74.97 73.40 74.79
211 NASDAQ PZZA Thu, Apr 27, 2023 74.21 74.46 72.62 73.87
210 NASDAQ PZZA Wed, Apr 26, 2023 73.14 74.26 72.47 72.62
209 NASDAQ PZZA Tue, Apr 25, 2023 74.01 74.87 72.82 72.91
208 NASDAQ PZZA Mon, Apr 24, 2023 75.19 75.44 73.52 74.40
207 NASDAQ PZZA Fri, Apr 21, 2023 74.85 75.38 73.42 75.19
206 NASDAQ PZZA Thu, Apr 20, 2023 76.15 76.93 74.73 74.77
205 NASDAQ PZZA Wed, Apr 19, 2023 76.79 76.98 74.98 76.76
204 NASDAQ PZZA Tue, Apr 18, 2023 78.12 78.20 77.09 77.39
203 NASDAQ PZZA Mon, Apr 17, 2023 77.29 77.76 76.41 77.62
202 NASDAQ PZZA Fri, Apr 14, 2023 76.72 78.25 76.61 77.06
201 NASDAQ PZZA Thu, Apr 13, 2023 76.84 77.46 76.51 76.94
200 NASDAQ PZZA Wed, Apr 12, 2023 77.43 77.65 76.28 76.34
199 NASDAQ PZZA Tue, Apr 11, 2023 75.42 77.22 75.03 76.70
198 NASDAQ PZZA Mon, Apr 10, 2023 76.10 76.74 74.88 75.28
197 NASDAQ PZZA Thu, Apr 6, 2023 75.75 76.86 75.16 76.48
196 NASDAQ PZZA Wed, Apr 5, 2023 74.73 76.06 74.16 75.83
195 NASDAQ PZZA Tue, Apr 4, 2023 75.69 76.02 73.39 75.06
194 NASDAQ PZZA Mon, Apr 3, 2023 75.18 76.04 74.49 75.22
193 NASDAQ PZZA Fri, Mar 31, 2023 74.86 76.01 73.89 74.93
192 NASDAQ PZZA Thu, Mar 30, 2023 75.78 76.14 74.53 74.72
191 NASDAQ PZZA Wed, Mar 29, 2023 76.86 77.24 74.94 75.07
190 NASDAQ PZZA Tue, Mar 28, 2023 75.98 76.54 75.19 76.15
189 NASDAQ PZZA Mon, Mar 27, 2023 76.37 77.02 75.30 76.09
188 NASDAQ PZZA Fri, Mar 24, 2023 76.99 77.03 75.12 76.25
187 NASDAQ PZZA Thu, Mar 23, 2023 79.57 79.97 75.58 77.37
186 NASDAQ PZZA Wed, Mar 22, 2023 79.72 82.27 77.59 79.08
185 NASDAQ PZZA Tue, Mar 21, 2023 83.46 83.69 82.16 82.62
184 NASDAQ PZZA Mon, Mar 20, 2023 80.69 82.74 79.58 82.35
183 NASDAQ PZZA Fri, Mar 17, 2023 80.28 80.76 79.28 80.01
182 NASDAQ PZZA Thu, Mar 16, 2023 79.50 81.98 78.88 80.24
181 NASDAQ PZZA Wed, Mar 15, 2023 76.92 81.07 76.90 80.35
180 NASDAQ PZZA Tue, Mar 14, 2023 79.86 80.21 77.18 78.01
179 NASDAQ PZZA Mon, Mar 13, 2023 76.74 79.88 76.13 77.92
178 NASDAQ PZZA Fri, Mar 10, 2023 80.73 80.95 76.95 77.65
177 NASDAQ PZZA Thu, Mar 9, 2023 82.72 83.48 80.10 80.80
176 NASDAQ PZZA Wed, Mar 8, 2023 85.00 85.00 82.62 82.87
175 NASDAQ PZZA Tue, Mar 7, 2023 86.68 87.72 84.83 85.08
174 NASDAQ PZZA Mon, Mar 6, 2023 85.48 87.54 84.73 86.54
173 NASDAQ PZZA Fri, Mar 3, 2023 85.28 85.61 84.16 84.74
172 NASDAQ PZZA Thu, Mar 2, 2023 85.12 86.36 84.38 85.26
171 NASDAQ PZZA Wed, Mar 1, 2023 84.02 86.09 83.14 85.96
170 NASDAQ PZZA Tue, Feb 28, 2023 83.98 84.83 83.62 83.95
169 NASDAQ PZZA Mon, Feb 27, 2023 86.75 86.75 82.83 83.69
168 NASDAQ PZZA Fri, Feb 24, 2023 85.85 89.04 85.00 85.63
167 NASDAQ PZZA Thu, Feb 23, 2023 87.50 88.46 83.80 86.70
166 NASDAQ PZZA Wed, Feb 22, 2023 91.07 93.52 89.44 92.34
165 NASDAQ PZZA Tue, Feb 21, 2023 93.29 93.39 89.23 90.96
164 NASDAQ PZZA Fri, Feb 17, 2023 96.37 96.84 93.85 94.89
163 NASDAQ PZZA Thu, Feb 16, 2023 94.60 97.78 93.69 96.31
162 NASDAQ PZZA Wed, Feb 15, 2023 90.83 95.92 90.70 95.82
161 NASDAQ PZZA Tue, Feb 14, 2023 92.58 93.21 90.82 91.39
160 NASDAQ PZZA Mon, Feb 13, 2023 89.29 93.95 88.90 93.14
159 NASDAQ PZZA Fri, Feb 10, 2023 89.84 90.22 87.71 88.82
158 NASDAQ PZZA Thu, Feb 9, 2023 92.29 92.54 90.94 91.32
157 NASDAQ PZZA Wed, Feb 8, 2023 92.33 93.04 91.53 91.55
156 NASDAQ PZZA Tue, Feb 7, 2023 90.69 93.20 90.30 92.97
155 NASDAQ PZZA Mon, Feb 6, 2023 93.28 93.80 90.10 90.79
154 NASDAQ PZZA Fri, Feb 3, 2023 94.04 94.49 92.33 93.18
153 NASDAQ PZZA Thu, Feb 2, 2023 94.47 96.78 94.30 95.79
152 NASDAQ PZZA Wed, Feb 1, 2023 89.91 95.93 89.37 93.55
151 NASDAQ PZZA Tue, Jan 31, 2023 90.37 90.90 89.21 89.69
150 NASDAQ PZZA Mon, Jan 30, 2023 89.08 92.31 88.82 90.67
149 NASDAQ PZZA Fri, Jan 27, 2023 87.06 90.28 86.76 89.78
148 NASDAQ PZZA Thu, Jan 26, 2023 86.56 87.93 86.26 87.28
147 NASDAQ PZZA Wed, Jan 25, 2023 83.80 86.95 82.64 86.10
146 NASDAQ PZZA Tue, Jan 24, 2023 83.61 83.70 81.73 83.07
145 NASDAQ PZZA Mon, Jan 23, 2023 80.35 83.40 78.20 83.31
144 NASDAQ PZZA Fri, Jan 20, 2023 83.62 84.02 80.28 80.39
143 NASDAQ PZZA Thu, Jan 19, 2023 84.09 84.40 81.79 82.84
142 NASDAQ PZZA Wed, Jan 18, 2023 84.11 84.71 83.18 84.30
141 NASDAQ PZZA Tue, Jan 17, 2023 81.94 84.37 81.38 83.71
140 NASDAQ PZZA Fri, Jan 13, 2023 84.78 85.99 80.80 82.19
139 NASDAQ PZZA Thu, Jan 12, 2023 84.27 84.75 82.90 83.00
138 NASDAQ PZZA Wed, Jan 11, 2023 82.65 84.07 82.32 83.81
137 NASDAQ PZZA Tue, Jan 10, 2023 81.44 82.81 79.46 82.51
136 NASDAQ PZZA Mon, Jan 9, 2023 83.70 84.20 80.51 81.56
135 NASDAQ PZZA Fri, Jan 6, 2023 81.11 83.69 80.01 83.41
134 NASDAQ PZZA Thu, Jan 5, 2023 81.63 82.01 79.65 81.05
133 NASDAQ PZZA Wed, Jan 4, 2023 79.85 82.63 79.72 82.05
132 NASDAQ PZZA Tue, Jan 3, 2023 83.64 84.51 77.06 79.11
131 NASDAQ PZZA Fri, Dec 30, 2022 82.13 83.22 81.60 82.31
130 NASDAQ PZZA Thu, Dec 29, 2022 82.54 84.74 82.28 83.21
129 NASDAQ PZZA Wed, Dec 28, 2022 84.02 84.88 81.91 82.01
128 NASDAQ PZZA Tue, Dec 27, 2022 84.23 85.04 82.33 84.23
127 NASDAQ PZZA Fri, Dec 23, 2022 82.37 84.02 81.67 83.96
126 NASDAQ PZZA Thu, Dec 22, 2022 83.54 83.93 81.58 82.48
125 NASDAQ PZZA Wed, Dec 21, 2022 84.00 86.19 83.31 84.53
124 NASDAQ PZZA Tue, Dec 20, 2022 82.39 85.19 81.67 84.80
123 NASDAQ PZZA Mon, Dec 19, 2022 83.24 84.68 82.25 82.43
122 NASDAQ PZZA Fri, Dec 16, 2022 83.56 84.57 83.04 83.50
121 NASDAQ PZZA Thu, Dec 15, 2022 87.83 88.19 84.23 84.68
120 NASDAQ PZZA Wed, Dec 14, 2022 86.97 89.35 86.97 88.75
119 NASDAQ PZZA Tue, Dec 13, 2022 88.65 89.59 86.67 87.52
118 NASDAQ PZZA Mon, Dec 12, 2022 84.44 85.74 83.65 85.65
117 NASDAQ PZZA Fri, Dec 9, 2022 84.08 88.50 83.52 85.10
116 NASDAQ PZZA Thu, Dec 8, 2022 80.93 83.64 80.57 83.62
115 NASDAQ PZZA Wed, Dec 7, 2022 80.53 82.68 80.02 80.45
114 NASDAQ PZZA Tue, Dec 6, 2022 82.01 82.39 79.80 80.57
113 NASDAQ PZZA Mon, Dec 5, 2022 82.75 83.42 81.91 82.42
112 NASDAQ PZZA Fri, Dec 2, 2022 82.01 84.55 81.13 83.12
111 NASDAQ PZZA Thu, Dec 1, 2022 83.96 84.63 82.90 83.13
110 NASDAQ PZZA Wed, Nov 30, 2022 81.73 83.75 80.75 83.26
109 NASDAQ PZZA Tue, Nov 29, 2022 82.27 83.20 81.57 81.58
108 NASDAQ PZZA Mon, Nov 28, 2022 83.03 83.80 81.69 82.52
107 NASDAQ PZZA Fri, Nov 25, 2022 84.09 84.73 83.22 83.32
106 NASDAQ PZZA Wed, Nov 23, 2022 82.67 84.15 81.67 84.09
105 NASDAQ PZZA Tue, Nov 22, 2022 82.08 82.82 80.10 82.43
104 NASDAQ PZZA Mon, Nov 21, 2022 80.54 83.62 80.54 82.33
103 NASDAQ PZZA Fri, Nov 18, 2022 82.77 83.66 80.43 80.71
102 NASDAQ PZZA Thu, Nov 17, 2022 82.84 83.31 80.24 81.35
101 NASDAQ PZZA Wed, Nov 16, 2022 85.12 85.69 83.64 84.40
100 NASDAQ PZZA Tue, Nov 15, 2022 87.68 88.90 84.61 84.91
99 NASDAQ PZZA Mon, Nov 14, 2022 86.91 88.20 86.35 86.98
98 NASDAQ PZZA Fri, Nov 11, 2022 82.38 88.37 81.92 87.21
97 NASDAQ PZZA Thu, Nov 10, 2022 79.81 82.29 78.02 82.18
96 NASDAQ PZZA Wed, Nov 9, 2022 75.69 78.07 75.67 77.96
95 NASDAQ PZZA Tue, Nov 8, 2022 76.22 77.49 74.65 76.41
94 NASDAQ PZZA Mon, Nov 7, 2022 74.94 76.53 73.93 76.10
93 NASDAQ PZZA Fri, Nov 4, 2022 75.54 76.86 74.14 75.52
92 NASDAQ PZZA Thu, Nov 3, 2022 72.63 77.39 71.83 75.15
91 NASDAQ PZZA Wed, Nov 2, 2022 74.00 76.40 73.35 73.51
90 NASDAQ PZZA Tue, Nov 1, 2022 73.02 74.16 72.15 74.01
89 NASDAQ PZZA Mon, Oct 31, 2022 72.48 74.03 71.98 72.63
88 NASDAQ PZZA Fri, Oct 28, 2022 70.92 73.08 70.70 72.31
87 NASDAQ PZZA Thu, Oct 27, 2022 71.24 72.50 70.64 70.85
86 NASDAQ PZZA Wed, Oct 26, 2022 71.76 72.58 70.42 70.55
85 NASDAQ PZZA Tue, Oct 25, 2022 69.84 72.18 69.36 71.06
84 NASDAQ PZZA Mon, Oct 24, 2022 69.99 70.75 68.66 69.96
83 NASDAQ PZZA Fri, Oct 21, 2022 70.21 71.25 69.26 70.45
82 NASDAQ PZZA Thu, Oct 20, 2022 71.78 72.99 69.61 70.10
81 NASDAQ PZZA Wed, Oct 19, 2022 71.85 73.20 70.77 71.64
80 NASDAQ PZZA Tue, Oct 18, 2022 73.60 74.68 72.24 73.17
79 NASDAQ PZZA Mon, Oct 17, 2022 69.34 72.52 69.34 72.24
78 NASDAQ PZZA Fri, Oct 14, 2022 73.24 73.69 68.12 68.30
77 NASDAQ PZZA Thu, Oct 13, 2022 72.08 74.38 70.43 72.75
76 NASDAQ PZZA Wed, Oct 12, 2022 68.86 70.39 67.45 69.75
75 NASDAQ PZZA Tue, Oct 11, 2022 70.27 71.28 68.11 68.75
74 NASDAQ PZZA Mon, Oct 10, 2022 69.40 70.55 67.83 70.24
73 NASDAQ PZZA Fri, Oct 7, 2022 71.01 71.33 66.74 68.68
72 NASDAQ PZZA Thu, Oct 6, 2022 74.75 75.11 71.48 71.81
71 NASDAQ PZZA Wed, Oct 5, 2022 74.70 75.54 73.86 74.43
70 NASDAQ PZZA Tue, Oct 4, 2022 74.60 76.02 74.30 75.56
69 NASDAQ PZZA Mon, Oct 3, 2022 70.28 74.12 68.62 73.45
68 NASDAQ PZZA Fri, Sep 30, 2022 71.01 73.79 69.94 70.01
67 NASDAQ PZZA Thu, Sep 29, 2022 74.34 74.38 70.72 71.74
66 NASDAQ PZZA Wed, Sep 28, 2022 75.95 76.50 74.73 75.10
65 NASDAQ PZZA Tue, Sep 27, 2022 76.09 76.28 74.69 75.38
64 NASDAQ PZZA Mon, Sep 26, 2022 74.98 77.04 74.34 75.40
63 NASDAQ PZZA Fri, Sep 23, 2022 74.00 76.43 73.58 75.15
62 NASDAQ PZZA Thu, Sep 22, 2022 76.24 76.58 73.33 74.12
61 NASDAQ PZZA Wed, Sep 21, 2022 76.07 79.14 75.41 76.57
60 NASDAQ PZZA Tue, Sep 20, 2022 75.00 75.67 72.66 75.45
59 NASDAQ PZZA Mon, Sep 19, 2022 77.93 79.31 76.65 76.77
58 NASDAQ PZZA Fri, Sep 16, 2022 79.51 79.89 77.21 79.00
57 NASDAQ PZZA Thu, Sep 15, 2022 80.78 82.43 79.48 80.16
56 NASDAQ PZZA Wed, Sep 14, 2022 82.22 82.61 79.88 81.20
55 NASDAQ PZZA Tue, Sep 13, 2022 82.45 83.37 80.67 81.87
54 NASDAQ PZZA Mon, Sep 12, 2022 85.19 85.68 83.71 84.45
53 NASDAQ PZZA Fri, Sep 9, 2022 84.99 85.21 84.34 84.50
52 NASDAQ PZZA Thu, Sep 8, 2022 82.18 84.21 81.72 84.03
51 NASDAQ PZZA Wed, Sep 7, 2022 79.86 82.75 79.86 82.72
50 NASDAQ PZZA Tue, Sep 6, 2022 79.27 80.41 78.00 79.85
49 NASDAQ PZZA Fri, Sep 2, 2022 81.32 81.32 78.47 79.27
48 NASDAQ PZZA Thu, Sep 1, 2022 79.87 80.54 77.51 80.44
47 NASDAQ PZZA Wed, Aug 31, 2022 84.31 84.77 80.67 80.83
46 NASDAQ PZZA Tue, Aug 30, 2022 82.34 84.41 81.43 84.30
45 NASDAQ PZZA Mon, Aug 29, 2022 81.50 82.86 80.98 82.20
44 NASDAQ PZZA Fri, Aug 26, 2022 86.53 86.53 81.93 82.03
43 NASDAQ PZZA Thu, Aug 25, 2022 85.36 86.36 84.85 86.05
42 NASDAQ PZZA Wed, Aug 24, 2022 84.51 87.00 84.14 85.72
41 NASDAQ PZZA Tue, Aug 23, 2022 85.66 86.45 84.80 84.87
40 NASDAQ PZZA Mon, Aug 22, 2022 87.49 87.49 85.26 85.90
39 NASDAQ PZZA Fri, Aug 19, 2022 91.00 91.88 87.99 88.31
38 NASDAQ PZZA Thu, Aug 18, 2022 92.65 93.75 91.38 92.12
37 NASDAQ PZZA Wed, Aug 17, 2022 93.72 94.46 92.92 93.14
36 NASDAQ PZZA Tue, Aug 16, 2022 95.92 95.92 92.85 93.50
35 NASDAQ PZZA Mon, Aug 15, 2022 92.51 96.55 91.71 95.98
34 NASDAQ PZZA Fri, Aug 12, 2022 90.51 92.89 90.13 92.89
33 NASDAQ PZZA Thu, Aug 11, 2022 91.29 92.89 90.31 90.50
32 NASDAQ PZZA Wed, Aug 10, 2022 92.27 92.50 90.36 90.83
31 NASDAQ PZZA Tue, Aug 9, 2022 91.98 92.63 89.87 90.73
30 NASDAQ PZZA Mon, Aug 8, 2022 92.08 94.13 92.08 93.26
29 NASDAQ PZZA Fri, Aug 5, 2022 92.00 93.16 90.71 91.95
28 NASDAQ PZZA Thu, Aug 4, 2022 95.89 95.89 91.55 93.89
27 NASDAQ PZZA Wed, Aug 3, 2022 95.60 97.40 94.79 96.77
26 NASDAQ PZZA Tue, Aug 2, 2022 93.18 95.99 93.12 94.82
25 NASDAQ PZZA Mon, Aug 1, 2022 94.92 97.61 94.12 94.27
24 NASDAQ PZZA Fri, Jul 29, 2022 90.50 96.05 89.24 95.89
23 NASDAQ PZZA Thu, Jul 28, 2022 85.38 90.15 85.13 90.04
22 NASDAQ PZZA Wed, Jul 27, 2022 84.87 85.79 84.29 85.31
21 NASDAQ PZZA Tue, Jul 26, 2022 83.89 84.67 83.04 83.89
20 NASDAQ PZZA Mon, Jul 25, 2022 86.94 87.22 83.85 84.62
19 NASDAQ PZZA Fri, Jul 22, 2022 86.98 87.42 85.63 86.21
18 NASDAQ PZZA Thu, Jul 21, 2022 85.80 87.78 85.41 86.76
17 NASDAQ PZZA Wed, Jul 20, 2022 86.10 88.29 85.83 87.19
16 NASDAQ PZZA Tue, Jul 19, 2022 83.05 86.28 82.23 85.92
15 NASDAQ PZZA Mon, Jul 18, 2022 84.54 85.20 81.80 81.87
14 NASDAQ PZZA Fri, Jul 15, 2022 83.44 86.12 83.04 84.70
13 NASDAQ PZZA Thu, Jul 14, 2022 84.40 85.36 80.21 82.17
12 NASDAQ PZZA Wed, Jul 13, 2022 82.99 86.22 82.99 85.49
11 NASDAQ PZZA Tue, Jul 12, 2022 85.93 86.87 84.42 84.63
10 NASDAQ PZZA Mon, Jul 11, 2022 86.52 86.85 85.08 85.66
9 NASDAQ PZZA Fri, Jul 8, 2022 87.03 87.97 85.59 86.70
8 NASDAQ PZZA Fri, Jun 11, 2021 0.05 0.05 0.05 0.05
7 NASDAQ PZZA Wed, Jun 9, 2021 0.05 0.05 0.05 0.05
6 NASDAQ PZZA Thu, May 27, 2021 0.05 0.05 0.05 0.05
5 NASDAQ PZZA Tue, May 25, 2021 0.05 0.05 0.05 0.05
4 NASDAQ PZZA Thu, Feb 25, 2021 0.06 0.06 0.06 0.06
3 NASDAQ PZZA Wed, Feb 24, 2021 0.06 0.06 0.06 0.06
2 NASDAQ PZZA Fri, Feb 19, 2021 0.06 0.06 0.06 0.06
1 NASDAQ PZZA Thu, Feb 18, 2021 0.06 0.06 0.06 0.06
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024