Domino’s Pizza Inc (DPZ) Historical Stock Data
495.72 ↑3.59 (0.73%)
As of March 28, 2024, 10:36am EST.
Historical Data
In the past 30 trading days, DPZ is up 0.17% a day on average. There have been 18 days where Domino’s Pizza Inc closed green and 12 days where DPZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 450.26 | 443.66 | ↓$6.60 (-1.47%) | 443.05 | 451.99 | 408.08K |
2024-03-13 | 453.33 | 452.48 | ↓$0.85 (-0.19%) | 449.16 | 454.22 | 498.58K |
2024-03-12 | 444.94 | 452.58 | ↑$7.64 (1.72%) | 444.67 | 453.04 | 494.59K |
2024-03-11 | 443.68 | 443.90 | ↑$0.22 (0.05%) | 439.51 | 445.92 | 422.53K |
2024-03-08 | 445.84 | 445.01 | ↓$0.83 (-0.19%) | 442.85 | 450.45 | 475.98K |
2024-03-07 | 448.94 | 447.37 | ↓$1.57 (-0.35%) | 446.85 | 452.62 | 523.05K |
2024-03-06 | 451.72 | 447.24 | ↓$4.48 (-0.99%) | 443.83 | 451.94 | 483.93K |
2024-03-05 | 450.32 | 449.59 | ↓$0.73 (-0.16%) | 445.83 | 450.80 | 344.84K |
2024-03-04 | 447.45 | 449.99 | ↑$2.54 (0.57%) | 446.53 | 452.28 | 419.10K |
2024-03-01 | 448.00 | 447.23 | ↓$0.77 (-0.17%) | 444.69 | 449.48 | 423.37K |
2024-02-29 | 447.99 | 448.35 | ↑$0.36 (0.08%) | 443.65 | 451.62 | 787.71K |
2024-02-28 | 446.06 | 446.37 | ↑$0.31 (0.07%) | 444.25 | 451.97 | 585.77K |
2024-02-27 | 460.26 | 446.27 | ↓$13.99 (-3.04%) | 444.04 | 460.28 | 1.06M |
2024-02-26 | 463.00 | 459.00 | ↓$4.00 (-0.86%) | 456.78 | 476.18 | 2.26M |
2024-02-23 | 430.00 | 433.65 | ↑$3.65 (0.85%) | 427.94 | 434.04 | 0.98M |
2024-02-22 | 421.39 | 428.01 | ↑$6.62 (1.57%) | 419.38 | 429.31 | 569.58K |
2024-02-21 | 417.66 | 420.76 | ↑$3.10 (0.74%) | 416.35 | 421.68 | 486.23K |
2024-02-20 | 421.14 | 417.15 | ↓$3.99 (-0.95%) | 416.46 | 421.39 | 449.06K |
2024-02-16 | 423.67 | 421.85 | ↓$1.82 (-0.43%) | 421.55 | 427.90 | 406.43K |
2024-02-15 | 425.19 | 424.72 | ↓$0.47 (-0.11%) | 422.24 | 428.51 | 370.09K |
2024-02-14 | 423.73 | 424.48 | ↑$0.75 (0.18%) | 417.64 | 424.72 | 482.96K |
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!! 😀 😀