Domino's Pizza Inc Common Stock (DPZ) Historical Stock Data
431.73 ↓1.94 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DPZ is up 0.15% a day on average. There have been 15 days where Domino's Pizza Inc Common Stock closed green and 15 days where DPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 435.00 | 431.73 | ↓$3.27 (-0.75%) | 430.26 | 438.40 | 552.92K |
| 2025-12-11 | 419.22 | 433.67 | ↑$14.45 (3.45%) | 418.40 | 434.00 | 552.70K |
| 2025-12-10 | 417.38 | 418.88 | ↑$1.50 (0.36%) | 415.19 | 420.13 | 435.99K |
| 2025-12-09 | 418.09 | 417.19 | ↓$0.89 (-0.21%) | 413.12 | 421.49 | 490.88K |
| 2025-12-08 | 416.96 | 418.47 | ↑$1.51 (0.36%) | 414.80 | 423.59 | 651.56K |
| 2025-12-05 | 426.29 | 416.55 | ↓$9.74 (-2.28%) | 415.12 | 428.00 | 751.05K |
| 2025-12-04 | 430.82 | 427.07 | ↓$3.75 (-0.87%) | 426.85 | 433.57 | 570.82K |
| 2025-12-03 | 425.00 | 431.69 | ↑$6.69 (1.57%) | 425.00 | 433.50 | 483.88K |
| 2025-12-02 | 423.14 | 424.64 | ↑$1.50 (0.35%) | 420.01 | 428.57 | 644.99K |
| 2025-12-01 | 419.81 | 423.85 | ↑$4.04 (0.96%) | 418.81 | 428.54 | 634.74K |
| 2025-11-28 | 416.16 | 419.63 | ↑$3.47 (0.83%) | 415.04 | 423.99 | 243.42K |
| 2025-11-26 | 417.31 | 415.59 | ↓$1.72 (-0.41%) | 415.30 | 422.23 | 496.97K |
| 2025-11-25 | 403.60 | 417.62 | ↑$14.02 (3.47%) | 403.60 | 418.20 | 647.68K |
| 2025-11-24 | 409.00 | 402.67 | ↓$6.33 (-1.55%) | 401.25 | 413.57 | 666.48K |
| 2025-11-21 | 398.67 | 407.40 | ↑$8.73 (2.19%) | 398.17 | 413.65 | 476.29K |
| 2025-11-20 | 399.96 | 397.21 | ↓$2.75 (-0.69%) | 397.07 | 403.00 | 486.48K |
| 2025-11-19 | 403.45 | 399.67 | ↓$3.78 (-0.94%) | 399.50 | 405.35 | 326.02K |
| 2025-11-18 | 403.41 | 403.34 | ↓$0.07 (-0.02%) | 400.00 | 408.00 | 312.46K |
| 2025-11-17 | 410.60 | 404.63 | ↓$5.97 (-1.45%) | 403.15 | 411.41 | 500.64K |
| 2025-11-14 | 409.41 | 410.16 | ↑$0.75 (0.18%) | 405.21 | 412.77 | 445.50K |
| 2025-11-13 | 404.63 | 408.68 | ↑$4.05 (1.00%) | 403.99 | 412.30 | 486.01K |
| 2025-11-12 | 409.04 | 403.76 | ↓$5.28 (-1.29%) | 402.20 | 411.51 | 544.14K |
| 2025-11-11 | 409.03 | 409.23 | ↑$0.20 (0.05%) | 406.41 | 410.86 | 279K |
| 2025-11-10 | 409.00 | 407.59 | ↓$1.41 (-0.34%) | 398.85 | 410.18 | 463.79K |
| 2025-11-07 | 402.49 | 410.18 | ↑$7.69 (1.91%) | 401.00 | 411.08 | 486.48K |
| 2025-11-06 | 400.80 | 401.46 | ↑$0.66 (0.16%) | 397.72 | 405.99 | 516.10K |
| 2025-11-05 | 406.28 | 400.41 | ↓$5.87 (-1.44%) | 399.25 | 408.21 | 686.57K |
| 2025-11-04 | 407.89 | 406.88 | ↓$1.01 (-0.25%) | 403.34 | 410.05 | 649.10K |
| 2025-11-03 | 398.66 | 403.63 | ↑$4.97 (1.25%) | 392.89 | 406.90 | 715.05K |
| 2025-10-31 | 403.00 | 398.46 | ↓$4.54 (-1.13%) | 394.30 | 403.00 | 716.45K |
Create an account or log in to view more rows.
$DPZ all in
$DPZ Love this stock.
Light taps
$DPZ buy more doomers!!!
$DPZ low volume
expect flat or negative close
$DPZ wow! I sold too early
$DPZ called it
$DPZ Let’s get it
$DPZ Wish I shorted
$DPZ let’s buy NOW!!!
$DPZ tomorrow will be an explosion day
I believe it!