Domino’s Pizza Inc (DPZ) Historical Stock Data
499.07 ↑4.30 (0.87%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DPZ is up 0.29% a day on average. There have been 19 days where Domino’s Pizza Inc closed green and 11 days where DPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 492.37 | 499.07 | ↑$6.70 (1.36%) | 491.28 | 502.63 | 0.96M |
| 2024-04-25 | 487.97 | 494.77 | ↑$6.80 (1.39%) | 484.67 | 498.44 | 661.67K |
| 2024-04-24 | 479.61 | 487.71 | ↑$8.10 (1.69%) | 478.04 | 488.84 | 719.36K |
| 2024-04-23 | 475.59 | 481.16 | ↑$5.57 (1.17%) | 471.61 | 483.51 | 663.57K |
| 2024-04-22 | 477.45 | 471.28 | ↓$6.17 (-1.29%) | 469.17 | 477.45 | 578.17K |
| 2024-04-19 | 483.32 | 473.55 | ↓$9.77 (-2.02%) | 469.99 | 483.32 | 590.27K |
| 2024-04-18 | 483.08 | 481.66 | ↓$1.42 (-0.29%) | 478.57 | 487.44 | 350.55K |
| 2024-04-17 | 490.33 | 482.05 | ↓$8.28 (-1.69%) | 479.61 | 490.33 | 328.70K |
| 2024-04-16 | 489.19 | 486.65 | ↓$2.54 (-0.52%) | 484.11 | 489.58 | 346.10K |
| 2024-04-15 | 498.88 | 488.02 | ↓$10.86 (-2.18%) | 487.94 | 500.18 | 406.30K |
| 2024-04-12 | 500.83 | 495.31 | ↓$5.52 (-1.10%) | 494.92 | 502.60 | 475.74K |
| 2024-04-11 | 507.93 | 504.52 | ↓$3.41 (-0.67%) | 498.51 | 507.93 | 408.30K |
| 2024-04-10 | 493.85 | 506.83 | ↑$12.98 (2.63%) | 491.09 | 507.93 | 771.79K |
| 2024-04-09 | 500.10 | 498.45 | ↓$1.65 (-0.33%) | 493.96 | 501.14 | 556.44K |
| 2024-04-08 | 492.75 | 501.98 | ↑$9.23 (1.87%) | 492.75 | 503.19 | 762.62K |
| 2024-04-05 | 485.00 | 493.20 | ↑$8.20 (1.69%) | 485.00 | 494.96 | 696.40K |
| 2024-04-04 | 506.00 | 482.86 | ↓$23.14 (-4.57%) | 482.78 | 506.00 | 842.33K |
| 2024-04-03 | 495.89 | 505.86 | ↑$9.97 (2.01%) | 494.82 | 508.44 | 1.07M |
| 2024-04-02 | 493.30 | 497.26 | ↑$3.96 (0.80%) | 487.95 | 498.21 | 518.32K |
| 2024-04-01 | 495.05 | 493.92 | ↓$1.13 (-0.23%) | 492.13 | 498.10 | 626.93K |
| 2024-03-28 | 493.73 | 496.88 | ↑$3.15 (0.64%) | 489.77 | 497.14 | 668.82K |
| 2024-03-27 | 485.86 | 492.13 | ↑$6.27 (1.29%) | 485.06 | 493.19 | 1M |
| 2024-03-26 | 471.44 | 483.00 | ↑$11.56 (2.45%) | 467.34 | 483.49 | 0.96M |
| 2024-03-25 | 458.95 | 465.11 | ↑$6.16 (1.34%) | 458.01 | 467.00 | 521.26K |
| 2024-03-22 | 457.00 | 458.42 | ↑$1.42 (0.31%) | 454.39 | 459.38 | 395.96K |
| 2024-03-21 | 451.05 | 455.87 | ↑$4.82 (1.07%) | 448.21 | 456.64 | 591.95K |
| 2024-03-20 | 445.80 | 451.72 | ↑$5.92 (1.33%) | 445.11 | 451.83 | 366.01K |
| 2024-03-19 | 443.95 | 444.90 | ↑$0.95 (0.21%) | 440.25 | 445.13 | 427.71K |
| 2024-03-18 | 442.46 | 442.79 | ↑$0.33 (0.07%) | 440.37 | 446.03 | 430.92K |
| 2024-03-15 | 440.27 | 441.22 | ↑$0.95 (0.22%) | 439.99 | 445.71 | 512.12K |
Create an account or log in to view more rows.
$DPZ always with good potential for a long term Hodl
$DPZ shorters eat my shit
$DPZ this stock has me so excited i cant sleep!!
$DPZ Another boring day I believe
$DPZ holding unfortunately lol
$DPZ lets go!!
$DPZ going green
$DPZ is it Monday yet?
$DPZ bounce it!!
$DPZ Short again!! 😀 😀