MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PZZA — Papa John's International Inc
NasdaqPapa John's International Inc
$19.36
-0.22(-1.12%)
- O
- 19.50
- H
- 19.60
- L
- 19.26
- V
- 977.41K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.36
Period Return-42.17%
Period High$55.74
Period Low$18.92
Avg Daily Volume1.27M
Total Trading Days365
PZZA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.50 | $19.60 | $19.26 | $19.36 | $-0.22 | -1.12% | 977,410 | $19.41 | $19.26 $19.60 |
| Oct 6, 2026 | $19.57 | $19.85 | $19.34 | $19.58 | +$0.04 | +0.20% | 1,162,973 | $19.56 | $19.34 $19.85 |
| Oct 5, 2026 | $19.47 | $19.68 | $18.92 | $19.54 | +$0.11 | +0.57% | 2,511,480 | $19.21 | $18.92 $19.68 |
| Oct 2, 2026 | $19.70 | $19.87 | $19.39 | $19.43 | $-0.17 | -0.87% | 1,016,414 | $19.57 | $19.39 $19.87 |
| Oct 1, 2026 | $19.82 | $19.95 | $19.45 | $19.60 | $-0.11 | -0.53% | 1,357,903 | $19.65 | $19.45 $19.95 |
| Sep 30, 2026 | $20.33 | $20.34 | $19.60 | $19.71 | $-0.63 | -3.07% | 1,235,589 | $19.80 | $19.60 $20.34 |
| Sep 29, 2026 | $20.19 | $20.51 | $19.90 | $20.33 | +$0.24 | +1.19% | 1,006,137 | $20.28 | $19.90 $20.51 |
| Sep 28, 2026 | $19.45 | $20.11 | $19.45 | $20.09 | +$0.54 | +2.76% | 1,476,161 | $19.89 | $19.45 $20.11 |
| Sep 25, 2026 | $20.23 | $20.46 | $19.31 | $19.55 | $-0.67 | -3.31% | 1,983,543 | $19.61 | $19.31 $20.46 |
| Sep 24, 2026 | $20.23 | $20.48 | $19.92 | $20.22 | +$0.07 | +0.35% | 1,372,807 | $20.19 | $19.92 $20.48 |
| Sep 23, 2026 | $20.29 | $20.32 | $19.87 | $20.15 | $-0.25 | -1.23% | 889,460 | $20.04 | $19.87 $20.32 |
| Sep 22, 2026 | $20.77 | $21.14 | $20.18 | $20.40 | +$0.11 | +0.54% | 1,291,679 | $20.45 | $20.18 $21.14 |
| Sep 21, 2026 | $20.17 | $20.41 | $19.90 | $20.29 | +$0.51 | +2.58% | 1,335,422 | $20.25 | $19.90 $20.41 |
| Sep 18, 2026 | $20.00 | $20.21 | $19.61 | $19.78 | $-0.33 | -1.64% | 2,907,335 | $19.81 | $19.61 $20.21 |
| Sep 17, 2026 | $20.46 | $20.62 | $20.08 | $20.11 | $-0.08 | -0.40% | 1,444,357 | $20.24 | $20.08 $20.62 |
| Sep 16, 2026 | $20.72 | $20.78 | $19.99 | $20.19 | $-0.53 | -2.56% | 2,384,164 | $20.22 | $19.99 $20.78 |
| Sep 15, 2026 | $21.59 | $21.81 | $20.66 | $20.72 | $-1.10 | -5.04% | 1,240,084 | $20.86 | $20.66 $21.81 |
| Sep 14, 2026 | $20.62 | $21.83 | $20.61 | $21.82 | +$1.26 | +6.13% | 1,479,288 | $21.52 | $20.61 $21.83 |
| Sep 11, 2026 | $21.36 | $21.56 | $20.53 | $20.56 | $-0.90 | -4.19% | 2,100,418 | $20.72 | $20.53 $21.56 |
| Sep 10, 2026 | $21.63 | $22.54 | $21.40 | $21.46 | $-0.17 | -0.79% | 1,350,577 | $21.66 | $21.40 $22.54 |
| Sep 9, 2026 | $22.55 | $22.67 | $21.42 | $21.63 | $-1.13 | -4.96% | 1,982,466 | $21.73 | $21.42 $22.67 |
| Sep 8, 2026 | $23.00 | $23.09 | $22.65 | $22.76 | +$0.08 | +0.35% | 1,093,826 | $22.80 | $22.65 $23.09 |
| Sep 4, 2026 | $22.48 | $22.85 | $22.08 | $22.68 | +$0.13 | +0.58% | 1,545,340 | $22.45 | $22.08 $22.85 |
| Sep 3, 2026 | $22.91 | $23.09 | $22.42 | $22.55 | $-0.08 | -0.35% | 1,414,245 | $22.70 | $22.42 $23.09 |
| Sep 2, 2026 | $22.70 | $23.00 | $22.42 | $22.63 | $-0.08 | -0.35% | 1,237,720 | $22.70 | $22.42 $23.00 |
| Sep 1, 2026 | $23.32 | $23.86 | $22.65 | $22.71 | $-0.77 | -3.28% | 1,161,099 | $23.05 | $22.65 $23.86 |
| Aug 31, 2026 | $23.70 | $23.88 | $23.43 | $23.48 | $-0.24 | -1.01% | 993,673 | $23.60 | $23.43 $23.88 |
| Aug 28, 2026 | $23.34 | $23.82 | $23.24 | $23.72 | +$0.49 | +2.11% | 946,485 | $23.60 | $23.24 $23.82 |
| Aug 27, 2026 | $23.44 | $23.44 | $23.00 | $23.23 | $-0.38 | -1.61% | 1,105,951 | $23.15 | $23.00 $23.44 |
| Aug 26, 2026 | $24.12 | $24.17 | $23.46 | $23.61 | $-0.50 | -2.07% | 706,645 | $23.64 | $23.46 $24.17 |