Papa John's International Inc (PZZA) Historical Stock Data
38.27 ↓0.33 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PZZA is up 0.02% a day on average. There have been 18 days where Papa John's International Inc closed green and 12 days where PZZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 38.59 | 38.27 | ↓$0.32 (-0.83%) | 37.81 | 39.85 | 1.75M |
| 2025-05-08 | 35.20 | 38.60 | ↑$3.40 (9.66%) | 34.59 | 39.24 | 2.81M |
| 2025-05-07 | 34.00 | 33.30 | ↓$0.70 (-2.06%) | 33.27 | 34.21 | 1.13M |
| 2025-05-06 | 35.30 | 33.82 | ↓$1.48 (-4.19%) | 33.81 | 35.63 | 0.97M |
| 2025-05-05 | 35.43 | 35.43 | ↑$0.00 (0.00%) | 35.27 | 36.33 | 1.02M |
| 2025-05-02 | 35.00 | 35.69 | ↑$0.69 (1.97%) | 34.80 | 35.90 | 0.91M |
| 2025-05-01 | 34.36 | 34.60 | ↑$0.24 (0.70%) | 33.81 | 34.96 | 630.38K |
| 2025-04-30 | 33.33 | 34.53 | ↑$1.20 (3.60%) | 32.26 | 34.69 | 876.82K |
| 2025-04-29 | 33.56 | 33.72 | ↑$0.16 (0.48%) | 33.00 | 34.00 | 891.34K |
| 2025-04-28 | 33.48 | 33.71 | ↑$0.23 (0.69%) | 33.10 | 34.62 | 0.93M |
| 2025-04-25 | 33.01 | 33.48 | ↑$0.47 (1.42%) | 32.37 | 33.57 | 764.57K |
| 2025-04-24 | 32.65 | 33.19 | ↑$0.54 (1.65%) | 32.06 | 33.26 | 754.28K |
| 2025-04-23 | 32.15 | 32.74 | ↑$0.59 (1.84%) | 32.15 | 33.01 | 0.91M |
| 2025-04-22 | 31.15 | 31.59 | ↑$0.44 (1.41%) | 30.51 | 31.76 | 1.03M |
| 2025-04-21 | 31.08 | 30.88 | ↓$0.20 (-0.64%) | 30.16 | 31.44 | 1.24M |
| 2025-04-17 | 30.84 | 31.16 | ↑$0.32 (1.04%) | 30.42 | 31.48 | 805.75K |
| 2025-04-16 | 30.35 | 31.04 | ↑$0.69 (2.27%) | 30.33 | 31.41 | 1.01M |
| 2025-04-15 | 30.74 | 30.45 | ↓$0.29 (-0.94%) | 30.20 | 31.10 | 0.96M |
| 2025-04-14 | 32.23 | 31.01 | ↓$1.22 (-3.79%) | 30.31 | 32.32 | 1.49M |
| 2025-04-11 | 32.60 | 31.87 | ↓$0.73 (-2.24%) | 30.71 | 32.65 | 1.23M |
| 2025-04-10 | 33.18 | 32.45 | ↓$0.73 (-2.20%) | 31.04 | 33.84 | 1.10M |
| 2025-04-09 | 31.50 | 33.86 | ↑$2.36 (7.49%) | 30.77 | 34.08 | 2.23M |
| 2025-04-08 | 36.22 | 32.14 | ↓$4.08 (-11.26%) | 31.55 | 36.25 | 1.93M |
| 2025-04-07 | 35.40 | 35.15 | ↓$0.25 (-0.71%) | 34.03 | 37.00 | 1.83M |
| 2025-04-04 | 40.05 | 36.33 | ↓$3.72 (-9.29%) | 36.00 | 40.41 | 1.94M |
| 2025-04-03 | 41.00 | 41.01 | ↑$0.01 (0.02%) | 40.08 | 42.00 | 1.53M |
| 2025-04-02 | 41.01 | 41.87 | ↑$0.86 (2.10%) | 40.27 | 42.21 | 768.45K |
| 2025-04-01 | 41.22 | 41.57 | ↑$0.35 (0.85%) | 40.18 | 41.66 | 862.12K |
| 2025-03-31 | 39.39 | 41.08 | ↑$1.69 (4.29%) | 39.28 | 41.45 | 1.31M |
| 2025-03-28 | 41.02 | 39.84 | ↓$1.18 (-2.88%) | 39.51 | 41.08 | 826.79K |
Create an account or log in to view more rows.
$PZZA keep inchin
$PZZA nice gap
$PZZA Any red I see I shall buy
$PZZA to the moon
$PZZA Buy the dip
$PZZA slap the ask.
$PZZA bear trap
$PZZA gimme gimme
$PZZA just fucking go already jeesh
$PZZA come on bulls we can do it
don’t let bears win