Papa John's International, Inc. (PZZA)
NASDAQ: PZZA · Real-Time Price · USD
41.16
-1.20 (-2.83%)
At close: Dec 5, 2025, 4:00 PM EST
41.25
+0.09 (0.22%)
After-hours: Dec 5, 2025, 7:15 PM EST
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.18 | 42.23 | 41.10 | 41.16 | 41.16 | -2.83% | 504,607 |
| Dec 4, 2025 | 42.95 | 42.99 | 41.88 | 42.36 | 42.36 | -1.19% | 525,429 |
| Dec 3, 2025 | 42.08 | 43.83 | 42.01 | 42.87 | 42.87 | 1.73% | 864,603 |
| Dec 2, 2025 | 41.48 | 42.67 | 41.00 | 42.14 | 42.14 | 1.32% | 665,280 |
| Dec 1, 2025 | 41.50 | 41.96 | 41.00 | 41.59 | 41.59 | -1.14% | 550,325 |
| Nov 28, 2025 | 42.03 | 42.26 | 41.78 | 42.07 | 42.07 | 0.50% | 274,526 |
| Nov 26, 2025 | 40.71 | 42.68 | 40.71 | 41.86 | 41.86 | 1.60% | 775,382 |
| Nov 25, 2025 | 40.65 | 41.78 | 40.65 | 41.20 | 41.20 | 1.80% | 705,212 |
| Nov 24, 2025 | 40.28 | 41.07 | 39.90 | 40.47 | 40.47 | 0.55% | 750,473 |
| Nov 21, 2025 | 38.44 | 41.09 | 38.40 | 40.25 | 40.25 | 4.41% | 909,747 |
| Nov 20, 2025 | 39.80 | 40.40 | 38.43 | 38.55 | 38.55 | -2.03% | 1,179,448 |
| Nov 19, 2025 | 41.16 | 41.30 | 38.77 | 39.35 | 39.35 | -4.09% | 1,127,224 |
| Nov 18, 2025 | 39.88 | 41.09 | 39.78 | 41.03 | 41.03 | 2.03% | 901,647 |
| Nov 17, 2025 | 40.58 | 40.85 | 39.25 | 40.22 | 40.22 | -2.15% | 952,051 |
| Nov 14, 2025 | 40.01 | 44.44 | 40.01 | 41.10 | 40.64 | 0.96% | 1,932,407 |
| Nov 13, 2025 | 40.88 | 41.30 | 40.24 | 40.71 | 40.25 | -0.12% | 1,210,537 |
| Nov 12, 2025 | 42.36 | 42.80 | 40.52 | 40.76 | 40.30 | -3.53% | 1,585,452 |
| Nov 11, 2025 | 42.39 | 42.79 | 40.17 | 42.25 | 41.78 | -3.91% | 2,136,765 |
| Nov 10, 2025 | 41.15 | 48.83 | 40.05 | 43.97 | 43.48 | 7.04% | 11,205,316 |
| Nov 7, 2025 | 41.51 | 42.87 | 39.45 | 41.08 | 40.62 | -4.06% | 2,409,277 |
| Nov 6, 2025 | 40.00 | 43.73 | 39.71 | 42.82 | 42.34 | 3.78% | 3,124,568 |
| Nov 5, 2025 | 43.27 | 44.60 | 41.21 | 41.26 | 40.80 | -5.08% | 2,831,572 |
| Nov 4, 2025 | 47.26 | 52.02 | 38.25 | 43.47 | 42.98 | -9.98% | 12,264,548 |
| Nov 3, 2025 | 50.60 | 50.76 | 47.91 | 48.29 | 47.75 | -4.96% | 1,677,382 |
| Oct 31, 2025 | 51.23 | 51.50 | 49.08 | 50.81 | 50.24 | -0.88% | 1,124,799 |
| Oct 30, 2025 | 51.14 | 51.68 | 50.79 | 51.26 | 50.69 | -2.29% | 794,176 |
| Oct 29, 2025 | 51.76 | 53.14 | 50.65 | 52.46 | 51.87 | 1.04% | 849,868 |
| Oct 28, 2025 | 51.28 | 52.37 | 50.15 | 51.92 | 51.34 | 0.64% | 1,140,181 |
| Oct 27, 2025 | 55.01 | 55.05 | 51.31 | 51.59 | 51.01 | -6.73% | 1,268,931 |
| Oct 24, 2025 | 53.09 | 55.74 | 52.92 | 55.31 | 54.69 | 4.52% | 1,970,166 |
| Oct 23, 2025 | 52.94 | 53.37 | 51.83 | 52.92 | 52.33 | 0.08% | 956,159 |
| Oct 22, 2025 | 52.80 | 53.46 | 52.14 | 52.88 | 52.29 | 0.42% | 1,229,029 |
| Oct 21, 2025 | 53.00 | 53.42 | 52.23 | 52.66 | 52.07 | -1.26% | 842,845 |
| Oct 20, 2025 | 52.42 | 53.64 | 52.10 | 53.33 | 52.73 | 2.54% | 897,546 |
| Oct 17, 2025 | 53.00 | 53.70 | 51.98 | 52.01 | 51.43 | -1.92% | 1,190,053 |
| Oct 16, 2025 | 52.79 | 53.48 | 52.01 | 53.03 | 52.44 | -0.41% | 1,438,764 |
| Oct 15, 2025 | 54.00 | 54.95 | 51.72 | 53.25 | 52.65 | 9.39% | 5,059,547 |
| Oct 14, 2025 | 45.81 | 49.76 | 45.44 | 48.68 | 48.14 | 6.71% | 3,958,287 |
| Oct 13, 2025 | 42.26 | 50.95 | 41.99 | 45.62 | 45.11 | 9.69% | 8,379,480 |
| Oct 10, 2025 | 42.47 | 43.35 | 41.51 | 41.59 | 41.12 | -1.75% | 909,276 |
| Oct 9, 2025 | 43.00 | 43.24 | 42.06 | 42.33 | 41.86 | -2.08% | 839,741 |
| Oct 8, 2025 | 44.65 | 44.77 | 43.11 | 43.23 | 42.75 | -2.94% | 879,187 |
| Oct 7, 2025 | 46.54 | 46.88 | 44.48 | 44.54 | 44.04 | -4.36% | 750,686 |
| Oct 6, 2025 | 45.66 | 46.67 | 44.84 | 46.57 | 46.05 | -1.63% | 1,073,769 |
| Oct 3, 2025 | 47.92 | 48.25 | 46.88 | 47.34 | 46.81 | -1.21% | 670,808 |
| Oct 2, 2025 | 48.21 | 48.45 | 47.52 | 47.92 | 47.38 | -0.66% | 563,753 |
| Oct 1, 2025 | 48.17 | 49.01 | 47.40 | 48.24 | 47.70 | 0.19% | 638,149 |
| Sep 30, 2025 | 47.46 | 48.23 | 47.06 | 48.15 | 47.61 | 0.48% | 629,851 |
| Sep 29, 2025 | 47.15 | 47.97 | 46.58 | 47.92 | 47.38 | 1.96% | 729,767 |
| Sep 26, 2025 | 46.60 | 47.59 | 46.02 | 47.00 | 46.47 | 0.53% | 701,687 |