Papa John's International Inc (PZZA) Historical Stock Data
41.16 ↓1.20 (-2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PZZA is down -0.08% a day on average. There have been 16 days where Papa John's International Inc closed green and 14 days where PZZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 42.18 | 41.16 | ↓$1.02 (-2.42%) | 41.10 | 42.23 | 504.75K |
| 2025-12-04 | 42.95 | 42.36 | ↓$0.59 (-1.37%) | 41.88 | 42.99 | 527.20K |
| 2025-12-03 | 42.08 | 42.87 | ↑$0.79 (1.88%) | 42.01 | 43.83 | 864.91K |
| 2025-12-02 | 41.48 | 42.14 | ↑$0.66 (1.59%) | 41.00 | 42.67 | 665.31K |
| 2025-12-01 | 41.50 | 41.59 | ↑$0.09 (0.22%) | 41.00 | 41.96 | 550.40K |
| 2025-11-28 | 42.03 | 42.07 | ↑$0.04 (0.10%) | 41.78 | 42.26 | 274.66K |
| 2025-11-26 | 40.71 | 41.86 | ↑$1.15 (2.82%) | 40.71 | 42.68 | 777.38K |
| 2025-11-25 | 40.65 | 41.20 | ↑$0.55 (1.35%) | 40.65 | 41.78 | 705.21K |
| 2025-11-24 | 40.28 | 40.47 | ↑$0.19 (0.47%) | 39.90 | 41.07 | 780.87K |
| 2025-11-21 | 38.44 | 40.25 | ↑$1.81 (4.71%) | 38.40 | 41.09 | 0.91M |
| 2025-11-20 | 39.80 | 38.55 | ↓$1.25 (-3.14%) | 38.43 | 40.40 | 1.18M |
| 2025-11-19 | 41.16 | 39.35 | ↓$1.81 (-4.40%) | 38.77 | 41.30 | 1.13M |
| 2025-11-18 | 39.88 | 41.03 | ↑$1.15 (2.88%) | 39.78 | 41.09 | 0.90M |
| 2025-11-17 | 40.58 | 40.22 | ↓$0.36 (-0.90%) | 39.25 | 40.85 | 0.95M |
| 2025-11-14 | 40.01 | 41.10 | ↑$1.09 (2.72%) | 40.01 | 44.44 | 1.93M |
| 2025-11-13 | 40.88 | 40.71 | ↓$0.17 (-0.42%) | 40.24 | 41.30 | 1.21M |
| 2025-11-12 | 42.36 | 40.76 | ↓$1.60 (-3.78%) | 40.52 | 42.80 | 1.59M |
| 2025-11-11 | 42.39 | 42.25 | ↓$0.14 (-0.33%) | 40.17 | 42.79 | 2.14M |
| 2025-11-10 | 41.15 | 43.97 | ↑$2.82 (6.85%) | 40.05 | 48.83 | 11.20M |
| 2025-11-07 | 41.51 | 41.08 | ↓$0.43 (-1.04%) | 39.45 | 42.87 | 2.41M |
| 2025-11-06 | 40.00 | 42.82 | ↑$2.82 (7.05%) | 39.71 | 43.73 | 3.12M |
| 2025-11-05 | 43.27 | 41.26 | ↓$2.01 (-4.65%) | 41.21 | 44.60 | 2.83M |
| 2025-11-04 | 47.26 | 43.47 | ↓$3.79 (-8.02%) | 38.25 | 52.02 | 12.26M |
| 2025-11-03 | 50.60 | 48.29 | ↓$2.31 (-4.57%) | 47.91 | 50.76 | 1.68M |
| 2025-10-31 | 51.23 | 50.81 | ↓$0.42 (-0.82%) | 49.08 | 51.50 | 1.12M |
| 2025-10-30 | 51.14 | 51.26 | ↑$0.12 (0.23%) | 50.79 | 51.68 | 794.16K |
| 2025-10-29 | 51.76 | 52.46 | ↑$0.70 (1.35%) | 50.65 | 53.14 | 849.87K |
| 2025-10-28 | 51.28 | 51.92 | ↑$0.64 (1.25%) | 50.15 | 52.37 | 1.14M |
| 2025-10-27 | 55.01 | 51.59 | ↓$3.42 (-6.22%) | 51.31 | 55.05 | 1.27M |
| 2025-10-24 | 53.09 | 55.31 | ↑$2.22 (4.18%) | 52.92 | 55.74 | 1.97M |
Create an account or log in to view more rows.
$PZZA pump up the volume
$PZZA has just been halted from trading due to volatility.
$PZZA low volume
expect flat or negative close
$PZZA has just been halted from trading due to volatility.
$PZZA bear trap
$PZZA Move up
let's buy
$PZZA looks good
$PZZA has just been halted from trading due to volatility.
$PZZA keep inchin
$PZZA nice gap