Papa John's International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.61	41.42	39.08	40.91	-	6.90%	744,105
May 9, 2025	38.59	39.85	37.81	38.27	38.27	-0.85%	1,745,773
May 8, 2025	35.20	39.24	34.59	38.60	38.60	15.92%	2,808,466
May 7, 2025	34.00	34.21	33.27	33.30	33.30	-1.54%	1,129,767
May 6, 2025	35.30	35.63	33.81	33.82	33.82	-4.54%	970,148
May 5, 2025	35.43	36.33	35.27	35.43	35.43	-0.73%	1,016,338
May 2, 2025	35.00	35.90	34.80	35.69	35.69	3.15%	914,446
May 1, 2025	34.36	34.96	33.81	34.60	34.60	0.20%	630,376
Apr 30, 2025	33.33	34.69	32.26	34.53	34.53	2.40%	876,819
Apr 29, 2025	33.56	34.00	33.00	33.72	33.72	0.03%	891,348
Apr 28, 2025	33.48	34.62	33.10	33.71	33.71	0.69%	926,476
Apr 25, 2025	33.01	33.57	32.37	33.48	33.48	0.87%	764,573
Apr 24, 2025	32.65	33.26	32.06	33.19	33.19	1.37%	754,290
Apr 23, 2025	32.15	33.01	32.15	32.74	32.74	3.64%	905,169
Apr 22, 2025	31.15	31.76	30.51	31.59	31.59	2.30%	1,031,556
Apr 21, 2025	31.08	31.44	30.16	30.88	30.88	-0.90%	1,237,204
Apr 17, 2025	30.84	31.48	30.42	31.16	31.16	0.39%	805,811
Apr 16, 2025	30.35	31.41	30.33	31.04	31.04	1.94%	1,007,393
Apr 15, 2025	30.74	31.10	30.20	30.45	30.45	-1.81%	963,626
Apr 14, 2025	32.23	32.32	30.31	31.01	31.01	-2.70%	1,487,493
Apr 11, 2025	32.60	32.65	30.71	31.87	31.87	-1.79%	1,232,881
Apr 10, 2025	33.18	33.84	31.04	32.45	32.45	-4.16%	1,101,947
Apr 9, 2025	31.50	34.08	30.77	33.86	33.86	5.35%	2,228,497
Apr 8, 2025	36.22	36.25	31.55	32.14	32.14	-8.56%	1,928,365
Apr 7, 2025	35.40	37.00	34.03	35.15	35.15	-3.25%	1,830,935
Apr 4, 2025	40.05	40.41	36.00	36.33	36.33	-11.41%	1,939,819
Apr 3, 2025	41.00	42.00	40.08	41.01	41.01	-2.05%	1,525,432
Apr 2, 2025	41.01	42.21	40.27	41.87	41.87	0.72%	768,629
Apr 1, 2025	41.22	41.66	40.18	41.57	41.57	1.19%	862,119
Mar 31, 2025	39.39	41.45	39.28	41.08	41.08	3.11%	1,308,544
Mar 28, 2025	41.02	41.08	39.51	39.84	39.84	-2.88%	826,990
Mar 27, 2025	40.65	41.39	40.52	41.02	41.02	0.56%	1,754,934
Mar 26, 2025	40.34	41.47	39.68	40.79	40.79	0.52%	1,870,723
Mar 25, 2025	43.40	43.90	40.41	40.58	40.58	-6.97%	1,566,005
Mar 24, 2025	44.90	45.32	42.74	43.62	43.62	-2.46%	1,729,389
Mar 21, 2025	44.84	45.22	44.42	44.72	44.72	-1.61%	937,485
Mar 20, 2025	45.55	46.20	45.17	45.45	45.45	-0.87%	515,717
Mar 19, 2025	46.06	46.53	44.96	45.85	45.85	-1.44%	626,341
Mar 18, 2025	46.50	46.61	45.65	46.52	46.52	-0.83%	716,581
Mar 17, 2025	43.75	47.21	43.75	46.91	46.91	8.19%	1,161,402
Mar 14, 2025	43.17	43.55	42.67	43.36	43.36	0.79%	672,029
Mar 13, 2025	43.83	44.47	42.83	43.02	43.02	-2.16%	1,617,537
Mar 12, 2025	45.85	45.89	43.94	43.97	43.97	-5.03%	897,889
Mar 11, 2025	48.89	49.34	45.63	46.30	46.30	-5.45%	1,066,480
Mar 10, 2025	47.89	50.46	47.85	48.97	48.97	2.04%	1,424,960
Mar 7, 2025	46.54	48.81	46.54	47.99	47.99	3.16%	1,394,803
Mar 6, 2025	44.61	46.70	44.33	46.52	46.52	3.86%	1,056,275
Mar 5, 2025	46.49	46.76	44.03	44.79	44.79	-3.95%	1,180,388
Mar 4, 2025	44.00	46.81	43.53	46.63	46.63	4.62%	898,657
Mar 3, 2025	45.15	45.16	44.08	44.57	44.57	-1.72%	1,086,403