Papa John's International Inc (PZZA) Historical Stock Data
43.45 ↑2.38 (5.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PZZA is down -0.39% a day on average. There have been 14 days where Papa John's International Inc closed green and 16 days where PZZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 40.50 | 41.07 | ↑$0.57 (1.41%) | 40.25 | 41.57 | 1.22M |
| 2024-12-30 | 39.50 | 40.09 | ↑$0.59 (1.49%) | 39.10 | 40.74 | 1.36M |
| 2024-12-27 | 40.37 | 39.51 | ↓$0.86 (-2.13%) | 39.46 | 40.66 | 666.27K |
| 2024-12-26 | 39.99 | 40.70 | ↑$0.71 (1.78%) | 39.57 | 41.23 | 0.93M |
| 2024-12-24 | 39.00 | 40.12 | ↑$1.12 (2.87%) | 38.35 | 40.34 | 544.95K |
| 2024-12-23 | 39.00 | 39.09 | ↑$0.09 (0.23%) | 38.25 | 39.22 | 1.05M |
| 2024-12-20 | 39.51 | 38.91 | ↓$0.60 (-1.52%) | 38.80 | 40.48 | 1.82M |
| 2024-12-19 | 40.98 | 39.90 | ↓$1.08 (-2.64%) | 39.81 | 41.62 | 1.17M |
| 2024-12-18 | 42.00 | 40.42 | ↓$1.58 (-3.76%) | 40.26 | 42.53 | 1.06M |
| 2024-12-17 | 42.54 | 41.96 | ↓$0.58 (-1.36%) | 41.56 | 42.75 | 0.91M |
| 2024-12-16 | 44.88 | 42.34 | ↓$2.54 (-5.66%) | 41.90 | 44.91 | 1.75M |
| 2024-12-13 | 46.77 | 44.79 | ↓$1.98 (-4.23%) | 44.26 | 47.07 | 1.11M |
| 2024-12-12 | 46.76 | 47.04 | ↑$0.28 (0.60%) | 46.07 | 47.37 | 0.92M |
| 2024-12-11 | 47.78 | 47.01 | ↓$0.77 (-1.61%) | 46.84 | 48.06 | 1.29M |
| 2024-12-10 | 49.96 | 47.85 | ↓$2.11 (-4.22%) | 47.59 | 50.12 | 1M |
| 2024-12-09 | 49.66 | 50.30 | ↑$0.64 (1.29%) | 49.24 | 50.85 | 829.49K |
| 2024-12-06 | 50.44 | 48.75 | ↓$1.69 (-3.35%) | 48.29 | 50.54 | 893.42K |
| 2024-12-05 | 47.70 | 50.13 | ↑$2.43 (5.09%) | 47.70 | 50.59 | 1.04M |
| 2024-12-04 | 48.62 | 48.02 | ↓$0.60 (-1.23%) | 47.54 | 49.05 | 853.54K |
| 2024-12-03 | 48.83 | 48.62 | ↓$0.21 (-0.43%) | 47.57 | 49.22 | 0.93M |
| 2024-12-02 | 49.82 | 49.54 | ↓$0.28 (-0.56%) | 48.80 | 50.42 | 1.42M |
| 2024-11-29 | 50.11 | 49.83 | ↓$0.28 (-0.56%) | 49.72 | 50.24 | 529.90K |
| 2024-11-27 | 49.57 | 49.76 | ↑$0.19 (0.38%) | 49.57 | 51.02 | 732.85K |
| 2024-11-26 | 49.53 | 49.24 | ↓$0.29 (-0.59%) | 48.06 | 49.53 | 865.77K |
| 2024-11-25 | 49.91 | 50.01 | ↑$0.10 (0.20%) | 48.71 | 50.43 | 1.28M |
| 2024-11-22 | 47.65 | 49.92 | ↑$2.27 (4.76%) | 47.51 | 50.17 | 1.18M |
| 2024-11-21 | 47.43 | 47.86 | ↑$0.43 (0.91%) | 46.75 | 48.19 | 780.30K |
| 2024-11-20 | 46.88 | 47.31 | ↑$0.43 (0.92%) | 46.40 | 48.19 | 1.09M |
| 2024-11-19 | 47.64 | 47.15 | ↓$0.49 (-1.03%) | 46.58 | 47.90 | 1.03M |
| 2024-11-18 | 47.32 | 47.85 | ↑$0.53 (1.12%) | 47.19 | 48.04 | 1.33M |
Create an account or log in to view more rows.
$PZZA gimme gimme
$PZZA just fucking go already jeesh
$PZZA come on bulls we can do it
don’t let bears win
$PZZA FYI - leaning bullish
$PZZA very normal lol sike
$PZZA whats the target for Friday close?
$PZZA Looking for this cup to breakout.
$PZZA looks good
$PZZA lock and load
$PZZA hot damn <3