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

Last Price31.35

Change+0.44 (1.42%)

NASDAQ · Last Trade: Mar 1st, 2:22 PM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	31.06	31.38	30.16	31.35	2,936,784	31.35
2/26/2026	32.56	33.45	30.85	30.91	3,125,165	30.91
2/25/2026	34.86	34.89	33.20	33.83	1,293,567	33.83
2/24/2026	32.55	34.73	32.48	34.54	1,657,090	34.54
2/23/2026	31.84	33.30	31.56	32.76	1,647,367	32.76
2/20/2026	31.98	32.62	31.45	31.59	1,097,502	31.59
2/19/2026	32.88	32.88	32.18	32.58	625,314	32.58
2/18/2026	31.60	33.68	31.27	32.83	1,621,797	32.83
2/17/2026	31.75	31.94	30.20	31.33	1,738,171	31.33
2/13/2026	31.88	32.56	31.62	31.79	1,302,039	31.79
2/12/2026	34.00	34.35	31.69	32.02	2,045,328	32.02
2/11/2026	34.57	34.60	33.79	34.01	683,371	34.01
2/10/2026	35.04	35.22	34.30	34.82	790,496	34.82
2/09/2026	34.43	34.89	33.79	34.84	651,588	34.84
2/06/2026	34.51	35.28	34.24	34.68	1,334,176	34.22
2/05/2026	34.58	34.96	33.80	34.23	1,210,456	33.78
2/04/2026	34.33	34.70	33.58	34.31	1,005,898	33.85
2/03/2026	33.89	34.23	33.33	33.95	1,075,577	33.50
2/02/2026	35.23	35.24	33.30	33.89	1,538,125	33.44
1/30/2026	35.71	35.99	34.74	35.17	1,195,202	34.70
1/29/2026	35.77	36.33	35.42	35.88	813,556	35.40
1/28/2026	36.96	37.24	35.63	35.71	855,522	35.24
1/27/2026	36.22	36.89	36.03	36.28	710,410	35.80
1/26/2026	37.06	37.21	36.18	36.38	1,286,680	35.90
1/23/2026	37.32	37.85	36.81	36.90	674,376	36.41
1/22/2026	38.00	38.54	37.46	37.57	564,203	37.07
1/21/2026	38.44	38.79	36.92	37.74	935,219	37.24
1/20/2026	36.15	39.83	35.50	38.06	2,424,078	37.56
1/16/2026	37.69	37.69	35.95	36.17	1,121,022	35.69
1/15/2026	37.43	38.48	36.92	37.91	665,883	37.41
1/14/2026	37.17	37.71	36.79	37.58	724,170	37.08
1/13/2026	37.99	38.35	37.28	37.52	926,486	37.02
1/12/2026	37.46	38.94	37.00	38.12	1,175,401	37.61
1/09/2026	37.68	37.68	36.37	37.29	1,091,473	36.80
1/08/2026	37.40	38.34	37.12	37.78	1,026,869	37.28
1/07/2026	39.45	39.49	37.45	37.55	1,083,582	37.05
1/06/2026	39.68	40.50	39.30	39.49	623,062	38.97
1/05/2026	40.03	40.46	39.47	39.87	750,500	39.34
1/02/2026	38.79	40.64	38.63	40.30	864,335	39.77
12/31/2025	38.75	38.80	38.10	38.49	832,024	37.98
12/30/2025	39.27	39.75	38.77	39.00	503,851	38.48
12/29/2025	39.01	39.63	38.71	39.32	807,603	38.80
12/26/2025	39.00	39.50	38.89	39.30	566,213	38.78
12/24/2025	39.06	39.46	38.95	39.28	269,448	38.76
12/23/2025	40.19	40.31	38.85	38.98	742,609	38.46
12/22/2025	40.90	41.16	39.94	40.22	745,512	39.69
12/19/2025	40.70	40.98	40.22	40.86	1,014,517	40.32
12/18/2025	41.33	42.12	40.66	40.77	796,519	40.23
12/17/2025	41.09	42.52	40.92	40.97	870,523	40.43
12/16/2025	41.31	41.54	40.50	40.91	745,768	40.37
12/15/2025	42.23	42.23	41.11	41.56	804,585	41.01
12/12/2025	42.25	42.46	41.37	41.41	534,649	40.86
12/11/2025	41.76	42.77	41.52	41.94	467,975	41.38
12/10/2025	40.53	41.96	40.53	41.54	698,948	40.99
12/09/2025	41.25	41.34	40.55	40.96	407,376	40.42
12/08/2025	41.83	41.88	40.57	41.15	584,874	40.60
12/05/2025	42.18	42.23	41.10	41.16	504,752	40.61
12/04/2025	42.95	42.99	41.88	42.36	527,198	41.80
12/03/2025	42.08	43.83	42.01	42.87	864,899	42.30
12/02/2025	41.48	42.67	41.00	42.14	665,286	41.58
12/01/2025	41.50	41.96	41.00	41.59	550,327	41.04