NasdaqGS - Delayed Quote
USD
Papa John's International, Inc. (PZZA)
22.68
+0.13
(+0.58%)
At close: September 4 at 4:00:00 PM EDT
22.61
-0.07
(-0.31%)
After hours: September 4 at 7:58:16 PM EDT
Trade PZZA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
22.48
22.85
22.08
22.68
22.68
1,545,100
Sep 3, 2026
22.91
23.09
22.42
22.55
22.55
1,413,100
Sep 2, 2026
22.70
23.00
22.42
22.63
22.63
1,240,000
Sep 1, 2026
23.32
23.86
22.65
22.71
22.71
1,159,600
Aug 31, 2026
23.70
23.88
23.43
23.48
23.48
998,700
Aug 28, 2026
23.34
23.82
23.24
23.72
23.72
940,100
Aug 27, 2026
23.44
23.44
23.00
23.23
23.23
1,105,600
Aug 26, 2026
24.12
24.17
23.46
23.61
23.61
705,900
Aug 25, 2026
24.00
24.13
23.76
24.11
24.11
569,600
Aug 24, 2026
24.25
24.25
23.70
24.08
24.08
939,600
Aug 21, 2026
23.31
24.03
23.31
23.94
23.94
947,900
Aug 20, 2026
23.03
23.43
22.77
23.32
23.32
1,464,700
Aug 19, 2026
23.35
23.89
22.99
23.27
23.27
1,413,000
Aug 18, 2026
23.08
23.53
22.88
23.35
23.35
966,400
Aug 17, 2026
24.03
24.16
23.11
23.23
23.23
2,007,800
Aug 14, 2026
24.31
24.73
24.03
24.26
24.26
1,117,300
Aug 13, 2026
24.33
24.98
24.31
24.43
24.43
1,392,500
Aug 12, 2026
24.43
24.57
23.79
24.09
24.09
1,326,200
Aug 11, 2026
23.80
24.53
23.63
24.32
24.32
1,233,900
Aug 10, 2026
23.87
24.42
23.27
23.85
23.85
2,964,900
Aug 7, 2026
24.41
24.55
23.85
24.47
24.47
3,453,000
Aug 6, 2026
27.08
27.08
24.29
24.64
24.64
7,901,900
Aug 5, 2026
30.72
30.96
29.59
29.75
29.75
2,009,100
Aug 4, 2026
30.78
31.09
30.06
30.72
30.72
1,408,700
Aug 3, 2026
29.95
31.72
29.95
31.07
31.07
1,983,300
Jul 31, 2026
30.15
30.37
29.81
29.90
29.90
1,068,700
Jul 30, 2026
30.78
31.19
30.12
30.23
30.23
1,183,200
Jul 29, 2026
31.21
31.53
30.05
30.59
30.59
1,052,000
Jul 28, 2026
31.07
31.76
30.65
31.00
31.00
1,314,300
Jul 27, 2026
30.57
31.32
30.26
30.29
30.29
808,800
Jul 24, 2026
30.35
31.20
30.02
30.37
30.37
843,300
Jul 23, 2026
31.91
31.93
29.89
30.35
30.35
1,655,500
Jul 22, 2026
32.34
32.87
31.74
31.95
31.95
781,300
Jul 21, 2026
32.90
33.50
32.17
32.24
32.24
716,400
Jul 20, 2026
33.37
33.85
32.48
33.38
33.38
851,000
Jul 17, 2026
33.58
33.97
32.38
32.86
32.86
937,000
Jul 16, 2026
32.38
34.00
32.31
33.70
33.70
951,200
Jul 15, 2026
32.99
34.18
32.12
32.12
32.12
814,800
Jul 14, 2026
33.42
33.85
32.82
33.20
33.20
585,300
Jul 13, 2026
32.89
33.57
32.02
33.25
33.25
878,400
Jul 10, 2026
33.55
34.23
33.24
33.49
33.49
421,200
Jul 9, 2026
33.70
34.24
33.42
33.61
33.61
489,800
Jul 8, 2026
34.59
34.77
33.71
33.89
33.89
694,900
Jul 7, 2026
34.98
35.71
34.53
34.86
34.86
642,900
Jul 6, 2026
35.60
35.72
33.88
34.64
34.64
792,000
Jul 2, 2026
36.15
36.74
35.35
35.82
35.82
671,000
Jul 1, 2026
34.58
36.15
33.72
35.94
35.94
1,338,900
Jun 30, 2026
35.73
36.87
35.57
36.77
36.77
648,500
Jun 29, 2026
36.67
36.70
35.52
35.83
35.83
765,900
Jun 26, 2026
36.00
36.95
36.00
36.79
36.79
1,225,700
Jun 25, 2026
36.00
36.95
35.49
36.17
36.17
554,700
Jun 24, 2026
35.59
36.37
35.18
36.02
36.02
716,600
Jun 23, 2026
34.48
35.75
34.16
35.32
35.32
807,000
Jun 22, 2026
35.71
35.86
34.13
34.35
34.35
1,250,700
Jun 18, 2026
35.97
37.87
35.65
36.47
36.47
1,501,100
Jun 17, 2026
32.78
36.59
32.75
36.42
36.42
2,271,800
Jun 16, 2026
33.19
33.80
32.51
32.69
32.69
843,800
Jun 15, 2026
32.86
33.76
32.47
33.16
33.16
755,500
Jun 12, 2026
32.34
33.28
32.12
32.60
32.60
827,300
Jun 11, 2026
31.58
32.40
31.01
32.34
32.34
1,099,400
Jun 10, 2026
31.90
33.10
31.59
31.73
31.73
1,351,600
Jun 9, 2026
31.53
32.45
31.39
31.91
31.91
736,600
Jun 8, 2026
31.60
32.05
31.26
31.65
31.65
839,200
Jun 5, 2026
32.44
33.03
31.54
31.92
31.92
710,900
Jun 4, 2026
32.34
33.50
32.01
32.28
32.28
707,900
Jun 3, 2026
31.89
32.18
30.70
31.86
31.86
1,300,300
Jun 2, 2026
33.58
33.60
31.75
31.78
31.78
1,032,800
Jun 1, 2026
34.43
34.50
33.30
34.08
34.08
799,800
May 29, 2026
34.77
34.84
32.92
34.21
34.21
1,873,600
May 28, 2026
33.20
35.10
32.96
34.65
34.65
1,782,500
May 27, 2026
32.63
33.91
32.63
33.24
33.24
1,741,300
May 26, 2026
33.30
33.30
32.40
32.70
32.70
917,700
May 22, 2026
32.93
33.49
32.58
33.40
33.40
612,400
May 21, 2026
32.40
32.98
31.70
32.75
32.75
908,200
May 20, 2026
33.18
33.44
32.26
32.34
32.34
849,900
May 19, 2026
32.92
33.77
32.68
33.35
33.35
879,600
May 18, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
34.08
34.08
32.10
32.99
32.99
1,581,900
May 15, 2026
36.09
36.10
33.84
34.73
34.27
3,075,200
May 14, 2026
32.94
34.20
32.51
32.72
32.29
1,941,900
May 13, 2026
34.02
34.23
32.51
32.70
32.27
1,042,000
May 12, 2026
33.49
34.62
32.40
34.07
33.62
1,422,600
May 11, 2026
31.16
33.77
30.59
33.38
32.94
2,509,400
May 8, 2026
32.70
32.88
30.92
31.14
30.73
1,491,000
May 7, 2026
32.25
34.60
31.75
32.85
32.41
1,930,400
May 6, 2026
34.88
35.45
33.50
33.78
33.33
1,943,600
May 5, 2026
34.46
35.27
34.41
34.81
34.35
828,000
May 4, 2026
35.51
35.92
34.42
34.54
34.08
965,600
May 1, 2026
36.19
36.81
35.24
35.50
35.03
557,400
Apr 30, 2026
35.25
36.54
35.03
36.19
35.71
707,000
Apr 29, 2026
36.09
36.56
34.81
35.03
34.57
616,900
Apr 28, 2026
37.43
37.78
36.40
36.56
36.08
586,900
Apr 27, 2026
37.02
37.43
35.86
37.33
36.84
850,800
Apr 24, 2026
36.87
37.27
36.60
37.01
36.52
510,900
Apr 23, 2026
38.00
38.13
36.63
36.93
36.44
447,400
Apr 22, 2026
37.83
38.11
37.39
37.97
37.47
398,100
Apr 21, 2026
38.12
38.57
37.39
37.57
37.07
728,000
Apr 20, 2026
37.40
38.34
36.44
37.91
37.41
925,500
Apr 17, 2026
37.15
38.17
37.03
37.46
36.96
1,110,200
Apr 16, 2026
36.69
37.24
36.54
36.90
36.41
658,000
Apr 15, 2026
35.18
37.45
34.76
36.94
36.45
1,889,600
Apr 14, 2026
35.20
35.88
34.47
34.99
34.53
483,400
Apr 13, 2026
35.57
35.78
34.32
35.01
34.55
721,300
Apr 10, 2026
35.90
36.40
35.50
35.63
35.16
480,900
Apr 9, 2026
35.38
35.75
34.70
35.53
35.06
526,700
Apr 8, 2026
35.13
35.57
34.63
35.37
34.90
773,800
Apr 7, 2026
35.44
35.76
34.61
34.90
34.44
617,300
Apr 6, 2026
34.68
36.10
34.05
35.23
34.76
879,600
Apr 2, 2026
32.75
35.49
32.18
34.99
34.53
1,221,500
Apr 1, 2026
32.59
32.93
32.11
32.81
32.38
676,400
Mar 31, 2026
32.34
33.18
31.85
32.41
31.98
759,800
Mar 30, 2026
31.98
32.62
31.05
32.39
31.96
939,900
Mar 27, 2026
32.50
32.85
31.60
31.76
31.34
963,600
Mar 26, 2026
33.20
33.78
32.54
32.64
32.21
681,800
Mar 25, 2026
34.51
34.80
33.04
33.12
32.68
797,400
Mar 24, 2026
34.03
35.46
33.90
34.58
34.12
1,029,000
Mar 23, 2026
34.24
34.82
33.78
34.03
33.58
1,078,700
Mar 20, 2026
33.64
34.68
33.50
34.41
33.95
1,268,900
Mar 19, 2026
34.05
34.36
33.08
33.70
33.25
1,473,400
Mar 18, 2026
35.00
35.28
34.29
34.33
33.88
984,500
Mar 17, 2026
35.71
36.85
35.44
35.54
35.07
1,256,200
Mar 16, 2026
36.44
36.71
35.52
35.70
35.23
1,538,300
Mar 13, 2026
36.12
36.89
34.64
36.79
36.30
2,060,500
Mar 12, 2026
38.00
38.38
35.86
36.12
35.64
3,894,200
Mar 11, 2026
32.69
39.95
31.92
38.86
38.35
7,769,000
Mar 10, 2026
32.27
33.04
31.79
32.54
32.11
1,674,400
Mar 9, 2026
30.70
32.81
29.55
32.71
32.28
2,029,500
Mar 6, 2026
30.52
31.01
30.26
30.70
30.29
600,200
Mar 5, 2026
30.71
31.35
30.60
31.01
30.60
721,400
Mar 4, 2026
32.16
32.29
30.76
30.81
30.40
1,012,700
Mar 3, 2026
31.52
32.80
30.85
31.99
31.57
1,020,300
Mar 2, 2026
30.48
32.36
30.18
31.94
31.52
2,011,400
Feb 27, 2026
31.06
31.38
30.16
31.35
30.93
2,936,500
Feb 26, 2026
32.57
33.45
30.85
30.91
30.50
3,125,200
Feb 25, 2026
34.86
34.89
33.20
33.83
33.38
1,294,300
Feb 24, 2026
32.55
34.73
32.48
34.54
34.08
1,657,100
Feb 23, 2026
31.84
33.31
31.56
32.76
32.33
1,647,400
Feb 20, 2026
31.98
32.62
31.45
31.59
31.17
1,097,500
Feb 19, 2026
32.88
32.88
32.18
32.58
32.15
625,300
Feb 18, 2026
31.60
33.68
31.27
32.83
32.40
1,622,600
Feb 17, 2026
31.75
31.94
30.20
31.33
30.92
1,738,200
Feb 13, 2026
31.88
32.57
31.62
31.79
31.37
1,302,000
Feb 12, 2026
34.00
34.35
31.69
32.02
31.60
2,045,300
Feb 11, 2026
34.57
34.60
33.79
34.01
33.56
683,400
Feb 10, 2026
35.04
35.22
34.30
34.82
34.36
790,500
Feb 9, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
34.43
34.89
33.79
34.84
34.38
651,600
Feb 6, 2026
34.51
35.28
34.25
34.68
33.77
1,334,100
Feb 5, 2026
34.58
34.96
33.80
34.23
33.33
1,211,000
Feb 4, 2026
34.33
34.70
33.58
34.31
33.41
1,005,900
Feb 3, 2026
33.89
34.23
33.33
33.95
33.06
1,076,100
Feb 2, 2026
35.23
35.24
33.30
33.89
33.00
1,538,100
Jan 30, 2026
35.71
35.99
34.74
35.17
34.24
1,195,200
Jan 29, 2026
35.77
36.33
35.43
35.88
34.94
813,600
Jan 28, 2026
36.96
37.24
35.63
35.71
34.77
856,100
Jan 27, 2026
36.22
36.89
36.03
36.28
35.32
710,400
Jan 26, 2026
37.06
37.21
36.18
36.38
35.42
1,287,300
Jan 23, 2026
37.32
37.85
36.81
36.90
35.93
674,300
Jan 22, 2026
38.00
38.54
37.46
37.57
36.58
564,200
Jan 21, 2026
38.44
38.79
36.92
37.74
36.75
935,200
Jan 20, 2026
36.15
39.83
35.50
38.06
37.06
2,424,100
Jan 16, 2026
37.69
37.69
35.95
36.17
35.22
1,121,000
Jan 15, 2026
37.43
38.48
36.92
37.91
36.91
666,500
Jan 14, 2026
37.17
37.71
36.79
37.58
36.59
724,200
Jan 13, 2026
37.99
38.35
37.28
37.52
36.53
926,500
Jan 12, 2026
37.46
38.94
37.00
38.12
37.12
1,175,400
Jan 9, 2026
37.68
37.68
36.37
37.29
36.31
1,091,400
Jan 8, 2026
37.40
38.34
37.12
37.78
36.79
1,028,900
Jan 7, 2026
39.45
39.49
37.45
37.55
36.56
1,084,100
Jan 6, 2026
39.68
40.50
39.30
39.49
38.45
623,100
Jan 5, 2026
40.03
40.46
39.47
39.87
38.82
750,500
Jan 2, 2026
38.79
40.64
38.63
40.30
39.24
864,300
Dec 31, 2025
38.75
38.80
38.10
38.49
37.48
832,000
Dec 30, 2025
39.27
39.75
38.77
39.00
37.97
503,900
Dec 29, 2025
39.01
39.63
38.71
39.32
38.28
807,600
Dec 26, 2025
39.00
39.50
38.89
39.30
38.27
566,200
Dec 24, 2025
39.06
39.46
38.95
39.28
38.25
269,400
Dec 23, 2025
40.19
40.31
38.85
38.98
37.95
742,600
Dec 22, 2025
40.90
41.16
39.94
40.22
39.16
745,500
Dec 19, 2025
40.70
40.98
40.22
40.86
39.78
1,014,400
Dec 18, 2025
41.33
42.12
40.66
40.77
39.70
796,500
Dec 17, 2025
41.09
42.52
40.92
40.97
39.89
870,500
Dec 16, 2025
41.31
41.54
40.50
40.91
39.83
745,800
Dec 15, 2025
42.23
42.23
41.11
41.56
40.47
808,600
Dec 12, 2025
42.25
42.46
41.37
41.41
40.32
534,600
Dec 11, 2025
41.76
42.77
41.53
41.94
40.84
468,000
Dec 10, 2025
40.53
41.96
40.53
41.54
40.45
698,900
Dec 9, 2025
41.25
41.34
40.55
40.96
39.88
407,400
Dec 8, 2025
41.83
41.88
40.57
41.15
40.07
584,900
Dec 5, 2025
42.18
42.23
41.10
41.16
40.08
504,700
Dec 4, 2025
42.95
42.99
41.88
42.36
41.24
527,200
Dec 3, 2025
42.08
43.83
42.01
42.87
41.74
864,900
Dec 2, 2025
41.48
42.67
41.00
42.14
41.03
665,300
Dec 1, 2025
41.50
41.96
41.00
41.59
40.49
550,300
Nov 28, 2025
42.03
42.26
41.78
42.07
40.96
274,700
Nov 26, 2025
40.71
42.68
40.71
41.86
40.76
777,400
Nov 25, 2025
40.65
41.78
40.65
41.20
40.12
705,200
Nov 24, 2025
40.28
41.07
39.90
40.47
39.40
780,900
Nov 21, 2025
38.44
41.09
38.40
40.25
39.19
910,400
Nov 20, 2025
39.80
40.40
38.43
38.55
37.53
1,182,000
Nov 19, 2025
41.16
41.30
38.77
39.35
38.31
1,127,200
Nov 18, 2025
39.88
41.09
39.78
41.03
39.95
901,500
Nov 17, 2025
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
40.58
40.85
39.25
40.22
39.16
952,000
Nov 14, 2025
40.01
44.44
40.01
41.10
39.57
1,932,400
Nov 13, 2025
40.88
41.30
40.24
40.71
39.19
1,210,500
Nov 12, 2025
42.36
42.80
40.52
40.76
39.24
1,585,500
Nov 11, 2025
42.39
42.79
40.17
42.25
40.68
2,136,800
Nov 10, 2025
41.15
48.83
40.05
43.97
42.33
11,205,300
Nov 7, 2025
41.51
42.87
39.45
41.08
39.55
2,409,300
Nov 6, 2025
40.00
43.73
39.71
42.82
41.23
3,124,600
Nov 5, 2025
43.27
44.60
41.21
41.26
39.72
2,831,600
Nov 4, 2025
47.26
52.02
38.25
43.47
41.85
12,264,500
Nov 3, 2025
50.60
50.76
47.91
48.29
46.49
1,677,400
Oct 31, 2025
51.23
51.50
49.08
50.81
48.92
1,124,800
Oct 30, 2025
51.14
51.68
50.79
51.26
49.35
793,800
Oct 29, 2025
51.76
53.14
50.65
52.46
50.51
849,900
Oct 28, 2025
51.28
52.37
50.15
51.92
49.99
1,140,000
Oct 27, 2025
55.01
55.05
51.31
51.59
49.67
1,268,900
Oct 24, 2025
53.09
55.74
52.92
55.31
53.25
1,970,200
Oct 23, 2025
52.94
53.37
51.83
52.92
50.95
955,800
Oct 22, 2025
52.80
53.46
52.14
52.88
50.91
1,229,000
Oct 21, 2025
53.00
53.42
52.23
52.66
50.70
842,400
Oct 20, 2025
52.42
53.64
52.10
53.33
51.34
897,100
Oct 17, 2025
53.00
53.70
51.98
52.01
50.07
1,190,100
Oct 16, 2025
52.79
53.48
52.01
53.03
51.06
1,438,800
Oct 15, 2025
54.00
54.95
51.72
53.25
51.27
5,059,500
Oct 14, 2025
45.81
49.76
45.44
48.68
46.87
3,958,300
Oct 13, 2025
42.26
50.95
41.99
45.62
43.92
8,379,500
Oct 10, 2025
42.47
43.35
41.51
41.59
40.04
909,100
Oct 9, 2025
43.00
43.24
42.06
42.33
40.75
839,700
Oct 8, 2025
44.65
44.77
43.11
43.23
41.62
879,100
Oct 7, 2025
46.54
46.88
44.48
44.54
42.88
750,600
Oct 6, 2025
45.66
46.67
44.84
46.57
44.84
1,073,700
Oct 3, 2025
47.92
48.25
46.88
47.34
45.58
670,800
Oct 2, 2025
48.21
48.45
47.52
47.92
46.14
563,700
Oct 1, 2025
48.17
49.01
47.40
48.24
46.44
638,100
Sep 30, 2025
47.46
48.23
47.06
48.15
46.36
629,900
Sep 29, 2025
47.15
47.97
46.58
47.92
46.14
729,800
Sep 26, 2025
46.60
47.59
46.02
47.00
45.25
701,700
Sep 25, 2025
46.24
46.91
45.72
46.75
45.01
516,400
Sep 24, 2025
45.83
46.62
45.41
46.27
44.55
487,500
Sep 23, 2025
46.26
46.80
45.72
45.83
44.12
933,200
Sep 22, 2025
47.00
47.51
45.90
46.21
44.49
1,502,000
Sep 19, 2025
46.30
48.31
45.26
47.51
45.74
2,019,600
Sep 18, 2025
46.11
46.49
45.29
45.76
44.06
920,700
Sep 17, 2025
48.67
49.27
45.88
46.13
44.41
1,498,700
Sep 16, 2025
49.79
50.10
48.15
48.66
46.85
1,069,600
Sep 15, 2025
50.50
51.91
49.58
49.62
47.77
1,437,600
Sep 12, 2025
49.83
50.44
49.35
50.41
48.53
619,300
Sep 11, 2025
49.82
50.89
49.39
50.05
48.19
886,500
Sep 10, 2025
48.76
50.17
48.12
49.74
47.89
1,012,700
Sep 9, 2025
49.27
50.58
48.71
48.76
46.94
1,253,500
Sep 8, 2025
48.00
49.77
47.28
49.69
47.84
1,016,500
Sep 5, 2025
47.37
48.64
47.37
48.24
46.44
752,900
