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

Last Price32.41

Change+0.00 (0.00%)

NASDAQ · Last Trade: Apr 1st, 4:21 AM EDT

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

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	32.34	33.18	31.85	32.41	759,784	32.41
3/30/2026	31.98	32.62	31.05	32.39	939,955	32.39
3/27/2026	32.50	32.85	31.60	31.76	963,606	31.76
3/26/2026	33.20	33.77	32.54	32.64	681,819	32.64
3/25/2026	34.51	34.80	33.03	33.12	797,371	33.12
3/24/2026	34.03	35.45	33.90	34.58	1,029,064	34.58
3/23/2026	34.24	34.82	33.77	34.03	1,070,955	34.03
3/20/2026	33.64	34.68	33.50	34.41	1,268,983	34.41
3/19/2026	34.05	34.36	33.08	33.70	1,473,240	33.70
3/18/2026	35.00	35.28	34.28	34.33	984,641	34.33
3/17/2026	35.71	36.85	35.44	35.54	1,256,244	35.54
3/16/2026	36.44	36.71	35.52	35.70	1,538,475	35.70
3/13/2026	36.12	36.89	34.63	36.79	2,060,483	36.79
3/12/2026	38.00	38.38	35.86	36.12	3,893,361	36.12
3/11/2026	32.69	39.95	31.92	38.86	7,761,468	38.86
3/10/2026	32.27	33.04	31.79	32.54	1,674,394	32.54
3/09/2026	30.70	32.81	29.55	32.71	2,029,800	32.71
3/06/2026	30.52	31.01	30.26	30.70	600,201	30.70
3/05/2026	30.71	31.35	30.60	31.01	721,366	31.01
3/04/2026	32.16	32.29	30.76	30.81	1,010,862	30.81
3/03/2026	31.52	32.80	30.84	31.99	1,019,602	31.99
3/02/2026	30.48	32.36	30.18	31.94	2,011,386	31.94
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	34.68
2/05/2026	34.58	34.96	33.80	34.23	1,210,456	34.23
2/04/2026	34.33	34.70	33.58	34.31	1,005,898	34.31
2/03/2026	33.89	34.23	33.33	33.95	1,075,577	33.95
2/02/2026	35.23	35.24	33.30	33.89	1,538,125	33.89
1/30/2026	35.71	35.99	34.74	35.17	1,195,202	35.17
1/29/2026	35.77	36.33	35.42	35.88	813,556	35.88
1/28/2026	36.96	37.24	35.63	35.71	855,522	35.71
1/27/2026	36.22	36.89	36.03	36.28	710,410	36.28
1/26/2026	37.06	37.21	36.18	36.38	1,286,680	36.38
1/23/2026	37.32	37.85	36.81	36.90	674,376	36.90
1/22/2026	38.00	38.54	37.46	37.57	564,203	37.57
1/21/2026	38.44	38.79	36.92	37.74	935,219	37.74
1/20/2026	36.15	39.83	35.50	38.06	2,424,078	38.06
1/16/2026	37.69	37.69	35.95	36.17	1,121,022	36.17
1/15/2026	37.43	38.48	36.92	37.91	665,883	37.91
1/14/2026	37.17	37.71	36.79	37.58	724,170	37.58
1/13/2026	37.99	38.35	37.28	37.52	926,486	37.52
1/12/2026	37.46	38.94	37.00	38.12	1,175,401	38.12
1/09/2026	37.68	37.68	36.37	37.29	1,091,473	37.29
1/08/2026	37.40	38.34	37.12	37.78	1,026,869	37.78
1/07/2026	39.45	39.49	37.45	37.55	1,083,582	37.55
1/06/2026	39.68	40.50	39.30	39.49	623,062	39.49
1/05/2026	40.03	40.46	39.47	39.87	750,500	39.87
1/02/2026	38.79	40.64	38.63	40.30	864,335	40.30