Papa John's International, Inc. - Common Stock (PZZA)

Last Price37.29

Change-0.49 (-1.30%)

NASDAQ · Last Trade: Jan 11th, 12:56 PM EST

Historical Prices For Papa John's International, Inc. - Common Stock (PZZA)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	37.68	37.68	36.37	37.29	1,091,473	37.29
1/08/2026	37.40	38.34	37.12	37.78	1,026,869	37.78
1/07/2026	39.45	39.49	37.45	37.55	1,083,582	37.55
1/06/2026	39.68	40.50	39.30	39.49	623,062	39.49
1/05/2026	40.03	40.46	39.47	39.87	750,500	39.87
1/02/2026	38.79	40.64	38.63	40.30	864,335	40.30
12/31/2025	38.75	38.80	38.10	38.49	832,024	38.49
12/30/2025	39.27	39.75	38.77	39.00	503,851	39.00
12/29/2025	39.01	39.63	38.71	39.32	807,603	39.32
12/26/2025	39.00	39.50	38.89	39.30	566,213	39.30
12/24/2025	39.06	39.46	38.95	39.28	269,448	39.28
12/23/2025	40.19	40.31	38.85	38.98	742,609	38.98
12/22/2025	40.90	41.16	39.94	40.22	745,512	40.22
12/19/2025	40.70	40.98	40.22	40.86	1,014,517	40.86
12/18/2025	41.33	42.12	40.66	40.77	796,519	40.77
12/17/2025	41.09	42.52	40.92	40.97	870,523	40.97
12/16/2025	41.31	41.54	40.50	40.91	745,768	40.91
12/15/2025	42.23	42.23	41.11	41.56	804,585	41.56
12/12/2025	42.25	42.46	41.37	41.41	534,649	41.41
12/11/2025	41.76	42.77	41.52	41.94	467,975	41.94
12/10/2025	40.53	41.96	40.53	41.54	698,948	41.54
12/09/2025	41.25	41.34	40.55	40.96	407,376	40.96
12/08/2025	41.83	41.88	40.57	41.15	584,874	41.15
12/05/2025	42.18	42.23	41.10	41.16	504,752	41.16
12/04/2025	42.95	42.99	41.88	42.36	527,198	42.36
12/03/2025	42.08	43.83	42.01	42.87	864,899	42.87
12/02/2025	41.48	42.67	41.00	42.14	665,286	42.14
12/01/2025	41.50	41.96	41.00	41.59	550,327	41.59
11/28/2025	42.03	42.26	41.78	42.07	274,657	42.07
11/26/2025	40.71	42.68	40.71	41.86	777,394	41.86
11/25/2025	40.65	41.77	40.65	41.20	705,212	41.20
11/24/2025	40.28	41.07	39.90	40.47	750,473	40.47
11/21/2025	38.44	41.09	38.40	40.25	910,758	40.25
11/20/2025	39.80	40.40	38.43	38.55	1,178,944	38.55
11/19/2025	41.16	41.30	38.77	39.35	1,122,536	39.35
11/18/2025	39.88	41.09	39.78	41.03	901,544	41.03
11/17/2025	40.58	40.85	39.25	40.22	952,007	40.22
11/14/2025	40.01	44.44	40.01	41.10	1,932,407	40.64
11/13/2025	40.88	41.30	40.24	40.71	1,209,960	40.25
11/12/2025	42.36	42.80	40.52	40.76	1,578,422	40.30
11/11/2025	42.39	42.78	40.17	42.25	2,136,075	41.78
11/10/2025	41.15	48.83	40.05	43.97	11,199,238	43.48
11/07/2025	41.51	42.87	39.45	41.08	2,409,277	40.62
11/06/2025	40.00	43.73	39.71	42.82	3,123,255	42.34
11/05/2025	43.27	44.60	41.20	41.26	2,825,832	40.80
11/04/2025	47.26	52.02	38.25	43.47	12,261,505	42.98
11/03/2025	50.60	50.76	47.91	48.29	1,677,380	47.75
10/31/2025	51.23	51.50	49.08	50.81	1,124,799	50.24
10/30/2025	51.14	51.68	50.79	51.26	793,756	50.69
10/29/2025	51.76	53.13	50.65	52.46	849,868	51.87
10/28/2025	51.28	52.37	50.15	51.92	1,140,037	51.34
10/27/2025	55.01	55.05	51.31	51.59	1,268,901	51.01
10/24/2025	53.09	55.74	52.91	55.31	1,970,166	54.69
10/23/2025	52.94	53.37	51.83	52.92	955,837	52.33
10/22/2025	52.80	53.46	52.14	52.88	1,228,562	52.29
10/21/2025	53.00	53.42	52.23	52.66	842,722	52.07
10/20/2025	52.42	53.64	52.10	53.33	897,545	52.73
10/17/2025	53.00	53.70	51.98	52.01	1,190,053	51.43
10/16/2025	52.79	53.48	52.01	53.03	1,437,605	52.44
10/15/2025	54.00	54.95	51.72	53.25	5,058,749	52.65
10/14/2025	45.81	49.76	45.44	48.68	3,933,779	48.14
10/13/2025	42.26	50.95	41.98	45.62	8,359,731	45.11