NasdaqGS - Delayed Quote
USD
Domino's Pizza, Inc. (DPZ)
341.08
-5.95
(-1.71%)
At close: September 4 at 4:00:00 PM EDT
348.36
+7.28
(+2.13%)
After hours: September 4 at 7:59:40 PM EDT
Trade DPZ 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
343.91
344.81
339.01
341.08
341.08
635,000
Sep 3, 2026
347.47
349.24
340.14
347.03
347.03
595,000
Sep 2, 2026
343.02
350.86
338.72
346.68
346.68
692,300
Sep 1, 2026
342.00
351.11
339.99
340.37
340.37
766,700
Aug 31, 2026
348.11
352.99
340.34
342.06
342.06
2,509,600
Aug 28, 2026
337.00
353.00
336.50
350.00
350.00
1,037,400
Aug 27, 2026
339.29
342.85
331.05
332.06
332.06
787,900
Aug 26, 2026
347.53
348.90
341.27
344.56
344.56
884,700
Aug 25, 2026
346.25
353.93
346.25
349.91
349.91
940,800
Aug 24, 2026
337.73
349.29
337.73
349.01
349.01
707,300
Aug 21, 2026
334.51
343.22
332.34
341.85
341.85
702,200
Aug 20, 2026
333.68
341.70
328.72
334.37
334.37
982,300
Aug 19, 2026
336.00
345.82
335.47
336.52
336.52
673,700
Aug 18, 2026
339.14
343.76
334.78
336.25
336.25
598,200
Aug 17, 2026
342.96
345.00
334.49
335.42
335.42
687,000
Aug 14, 2026
352.21
352.62
346.01
346.27
346.27
502,800
Aug 13, 2026
357.67
358.01
347.16
350.88
350.88
617,300
Aug 12, 2026
353.74
355.55
349.90
353.72
353.72
410,100
Aug 11, 2026
344.38
361.51
344.38
357.34
357.34
703,400
Aug 10, 2026
343.79
352.26
341.02
347.85
347.85
841,200
Aug 7, 2026
354.94
355.21
349.76
350.95
350.95
826,700
Aug 6, 2026
366.01
366.01
357.01
358.43
358.43
509,900
Aug 5, 2026
369.00
369.51
362.21
366.61
366.61
680,300
Aug 4, 2026
363.99
372.16
363.15
367.63
367.63
1,002,900
Aug 3, 2026
351.20
365.45
351.20
364.41
364.41
912,700
Jul 31, 2026
347.39
350.07
342.96
347.44
347.44
652,400
Jul 30, 2026
353.19
355.14
342.80
352.25
352.25
835,000
Jul 29, 2026
350.37
364.58
347.61
360.00
360.00
1,292,200
Jul 28, 2026
349.89
359.70
346.95
350.47
350.47
1,127,200
Jul 27, 2026
335.57
348.60
335.57
343.53
343.53
1,075,400
Jul 24, 2026
322.23
335.89
322.23
332.97
332.97
820,600
Jul 23, 2026
320.27
323.59
315.68
323.25
323.25
712,600
Jul 22, 2026
331.64
331.64
318.64
319.83
319.83
936,500
Jul 21, 2026
327.39
336.59
317.54
326.34
326.34
970,300
Jul 20, 2026
342.75
350.00
324.00
328.97
328.97
2,822,000
Jul 17, 2026
330.83
336.47
316.18
322.18
322.18
1,587,900
Jul 16, 2026
312.32
330.43
311.29
329.67
329.67
1,385,900
Jul 15, 2026
310.52
317.00
308.75
310.87
310.87
682,500
Jul 14, 2026
305.50
310.22
304.99
309.85
309.85
857,600
Jul 13, 2026
300.91
311.99
300.91
309.85
309.85
1,028,500
Jul 10, 2026
301.35
305.90
299.02
299.46
299.46
624,400
Jul 9, 2026
297.01
303.16
294.94
300.88
300.88
672,300
Jul 8, 2026
309.65
309.66
300.32
302.35
302.35
852,700
Jul 7, 2026
310.53
319.97
308.75
313.14
313.14
766,500
Jul 6, 2026
312.47
312.50
300.76
305.91
305.91
828,100
Jul 2, 2026
308.70
312.00
305.77
311.66
311.66
804,200
Jul 1, 2026
300.73
306.41
297.09
304.18
304.18
733,500
Jun 30, 2026
295.58
297.74
293.00
296.04
296.04
894,100
Jun 29, 2026
299.95
302.00
288.00
294.05
294.05
911,800
Jun 26, 2026
288.03
298.90
287.25
298.18
298.18
1,565,600
Jun 25, 2026
289.20
292.10
285.01
285.44
285.44
767,000
Jun 24, 2026
284.13
293.33
283.40
287.62
287.62
1,235,300
Jun 23, 2026
291.41
294.36
282.00
283.03
283.03
1,491,400
Jun 22, 2026
313.11
313.58
294.28
295.11
295.11
1,214,000
Jun 18, 2026
312.83
320.85
311.01
312.47
312.47
2,507,900
Jun 17, 2026
318.00
322.67
314.14
314.36
314.36
674,100
Jun 16, 2026
319.09
323.83
317.50
320.51
320.51
801,600
Jun 15, 2026
1.99
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
321.89
326.85
316.14
316.52
316.52
852,000
Jun 12, 2026
314.79
324.23
314.00
323.88
321.89
840,500
Jun 11, 2026
311.49
316.81
306.72
312.26
310.34
986,700
Jun 10, 2026
318.77
319.07
314.47
314.77
312.84
524,600
Jun 9, 2026
313.53
319.66
312.21
317.69
315.74
592,700
Jun 8, 2026
310.92
315.99
308.73
313.53
311.60
738,400
Jun 5, 2026
309.67
315.84
307.96
313.99
312.06
878,800
Jun 4, 2026
311.37
314.25
305.35
307.51
305.62
745,900
Jun 3, 2026
307.24
307.24
300.25
306.77
304.89
762,100
Jun 2, 2026
310.11
312.59
307.00
307.53
305.64
530,500
Jun 1, 2026
311.33
315.53
309.17
313.71
311.78
706,900
May 29, 2026
310.97
312.67
308.20
310.58
308.67
714,200
May 28, 2026
311.31
312.95
306.02
310.35
308.44
650,900
May 27, 2026
310.42
319.54
310.42
311.72
309.80
718,700
May 26, 2026
316.12
317.50
309.83
310.42
308.51
665,200
May 22, 2026
315.90
318.56
311.99
316.52
314.58
506,200
May 21, 2026
313.29
317.77
308.96
316.47
314.53
613,100
May 20, 2026
310.65
318.57
305.60
315.97
314.03
795,300
May 19, 2026
309.00
314.54
305.31
312.75
310.83
857,300
May 18, 2026
300.85
308.87
297.48
308.00
306.11
876,100
May 15, 2026
306.70
309.21
302.12
302.29
300.43
745,500
May 14, 2026
309.00
311.50
303.59
304.01
302.14
714,000
May 13, 2026
309.50
312.83
306.00
308.48
306.58
914,600
May 12, 2026
315.83
317.25
309.49
310.16
308.25
953,400
May 11, 2026
322.79
325.49
310.06
313.22
311.30
1,146,700
May 8, 2026
334.54
334.92
321.27
323.48
321.49
947,500
May 7, 2026
324.66
336.37
323.83
332.53
330.49
1,035,700
May 6, 2026
334.27
335.68
322.17
324.66
322.67
1,132,200
May 5, 2026
329.80
335.65
329.10
331.73
329.69
739,000
May 4, 2026
336.93
340.77
328.22
330.42
328.39
1,062,800
May 1, 2026
341.00
342.70
334.34
337.77
335.69
691,000
Apr 30, 2026
332.31
340.52
331.91
339.42
337.33
949,900
Apr 29, 2026
339.87
341.12
326.54
332.31
330.27
1,627,400
Apr 28, 2026
338.31
345.22
335.02
340.46
338.37
1,669,400
Apr 27, 2026
341.47
344.01
328.74
335.30
333.24
4,092,200
Apr 24, 2026
369.19
375.42
366.89
367.83
365.57
1,381,200
Apr 23, 2026
367.38
372.75
364.00
372.39
370.10
846,900
Apr 22, 2026
369.93
373.09
365.86
365.93
363.68
543,000
Apr 21, 2026
369.66
371.99
366.77
369.20
366.93
561,100
Apr 20, 2026
371.82
372.17
367.38
369.46
367.19
662,800
Apr 17, 2026
370.53
376.99
369.00
372.06
369.77
690,000
Apr 16, 2026
367.90
372.00
366.25
369.00
366.73
711,900
Apr 15, 2026
369.17
370.00
365.45
368.07
365.81
644,500
Apr 14, 2026
367.50
377.10
367.50
369.17
366.90
597,100
Apr 13, 2026
365.39
370.10
362.32
368.83
366.56
801,200
Apr 10, 2026
372.36
373.00
364.17
365.95
363.70
529,600
Apr 9, 2026
372.92
376.43
372.00
373.30
371.01
641,100
Apr 8, 2026
371.61
376.95
368.91
376.24
373.93
619,200
Apr 7, 2026
381.15
381.73
367.39
368.15
365.89
912,800
Apr 6, 2026
369.26
382.13
368.81
380.77
378.43
1,099,200
Apr 2, 2026
362.40
372.22
358.00
370.82
368.54
995,800
Apr 1, 2026
359.04
362.48
351.63
361.54
359.32
982,700
Mar 31, 2026
354.12
361.72
349.57
358.79
356.59
1,150,000
Mar 30, 2026
348.14
354.83
346.31
352.94
350.77
1,252,900
Mar 27, 2026
358.00
358.88
346.39
348.14
346.00
896,800
Mar 26, 2026
362.75
364.77
356.99
358.54
356.34
1,202,200
Mar 25, 2026
362.70
364.51
359.06
362.53
360.30
943,300
Mar 24, 2026
366.27
366.79
359.67
360.09
357.88
880,300
Mar 23, 2026
373.28
377.08
363.42
366.80
364.55
1,130,900
Mar 20, 2026
373.43
375.13
365.10
373.35
371.06
1,262,200
Mar 19, 2026
375.07
380.20
372.25
375.30
372.99
1,052,500
Mar 18, 2026
392.63
393.83
376.01
376.92
374.60
1,381,100
Mar 17, 2026
393.00
398.18
391.44
396.18
393.75
965,100
Mar 16, 2026
400.49
402.17
392.00
392.27
389.86
1,052,000
Mar 13, 2026
1.99
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
396.18
403.48
394.71
401.63
399.16
982,500
Mar 12, 2026
391.69
397.06
389.05
395.98
391.57
1,161,100
Mar 11, 2026
399.60
399.71
391.31
393.29
388.91
1,221,300
Mar 10, 2026
412.14
412.51
399.82
400.52
396.06
1,335,900
Mar 9, 2026
405.95
416.59
398.94
415.78
411.15
1,099,500
Mar 6, 2026
401.00
410.78
395.00
408.41
403.86
775,500
Mar 5, 2026
405.48
407.68
400.24
402.70
398.21
759,200
Mar 4, 2026
409.10
412.00
406.33
406.62
402.09
718,200
Mar 3, 2026
395.60
410.21
394.82
408.38
403.83
806,900
Mar 2, 2026
397.53
404.84
394.00
401.37
396.90
1,026,100
Feb 27, 2026
397.57
405.12
393.19
402.51
398.03
808,700
Feb 26, 2026
407.29
407.29
395.96
399.29
394.84
1,298,800
Feb 25, 2026
413.27
413.80
402.51
403.94
399.44
1,113,100
Feb 24, 2026
402.75
417.72
402.33
414.20
409.59
1,385,800
Feb 23, 2026
401.90
413.96
392.10
400.36
395.90
2,120,900
Feb 20, 2026
384.10
390.01
380.81
384.61
380.33
1,075,900
Feb 19, 2026
383.50
390.80
381.00
385.13
380.84
994,100
Feb 18, 2026
374.80
384.32
372.04
382.99
378.72
841,400
Feb 17, 2026
375.77
377.13
370.70
373.50
369.34
838,100
Feb 13, 2026
380.27
385.37
373.41
375.50
371.32
991,600
Feb 12, 2026
384.23
386.00
378.00
381.78
377.53
1,010,400
Feb 11, 2026
387.22
388.00
377.19
384.00
379.72
1,357,800
Feb 10, 2026
392.16
397.85
389.34
389.73
385.39
732,200
Feb 9, 2026
395.00
395.94
389.00
392.16
387.79
837,700
Feb 6, 2026
390.01
396.73
390.01
394.88
390.48
757,600
Feb 5, 2026
403.28
407.68
391.02
393.43
389.05
1,120,300
Feb 4, 2026
403.60
405.83
399.00
401.73
397.26
1,069,500
Feb 3, 2026
405.44
414.33
395.71
401.11
396.64
1,071,700
Feb 2, 2026
411.60
413.00
403.76
409.22
404.66
927,700
Jan 30, 2026
406.50
411.00
403.69
410.33
405.76
582,500
Jan 29, 2026
407.72
413.63
403.44
407.08
402.55
672,100
Jan 28, 2026
414.15
415.00
401.01
405.37
400.85
654,700
Jan 27, 2026
412.30
419.82
408.00
413.87
409.26
668,200
Jan 26, 2026
412.75
418.30
409.51
413.91
409.30
783,500
Jan 23, 2026
403.23
413.66
403.23
411.50
406.92
725,100
Jan 22, 2026
399.52
408.00
397.00
405.33
400.82
647,800
Jan 21, 2026
393.24
403.89
391.75
398.92
394.48
927,500
Jan 20, 2026
394.75
395.99
382.47
387.64
383.32
1,325,700
Jan 16, 2026
407.00
408.00
398.85
400.28
395.82
673,500
Jan 15, 2026
405.75
410.00
403.06
409.09
404.53
609,200
Jan 14, 2026
409.48
411.04
404.32
407.38
402.84
513,600
Jan 13, 2026
415.12
416.93
408.23
410.91
406.33
426,600
Jan 12, 2026
405.24
416.94
404.68
415.95
411.32
595,700
Jan 9, 2026
405.83
409.00
402.38
405.09
400.58
448,800
Jan 8, 2026
402.20
408.99
400.00
406.58
402.05
806,600
Jan 7, 2026
405.46
407.68
402.30
405.50
400.98
675,800
Jan 6, 2026
410.50
414.40
406.30
406.50
401.97
895,900
Jan 5, 2026
416.00
420.00
405.16
411.44
406.86
1,038,800
Jan 2, 2026
416.70
425.41
416.00
425.28
420.54
398,200
Dec 31, 2025
421.96
423.92
416.19
416.82
412.18
389,900
Dec 30, 2025
421.29
424.65
419.55
421.92
417.22
243,800
Dec 29, 2025
424.75
426.00
420.81
421.25
416.56
326,000
Dec 26, 2025
424.71
426.97
423.49
425.56
420.82
214,700
Dec 24, 2025
425.66
428.26
424.00
425.43
420.69
195,000
Dec 23, 2025
426.72
431.94
424.23
426.18
421.43
491,700
Dec 22, 2025
430.86
431.33
426.26
427.89
423.12
644,300
Dec 19, 2025
432.46
434.30
428.19
431.51
426.70
958,300
Dec 18, 2025
438.10
442.35
430.71
431.37
426.57
710,500
Dec 17, 2025
433.25
442.00
432.00
438.42
433.54
580,800
Dec 16, 2025
437.50
439.12
432.48
433.90
429.07
696,100
Dec 15, 2025
1.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
429.68
440.08
427.95
437.50
432.63
815,100
Dec 12, 2025
435.00
438.40
430.26
431.73
425.20
552,900
Dec 11, 2025
419.22
434.00
418.40
433.67
427.11
552,600
Dec 10, 2025
417.38
420.13
415.19
418.88
412.54
436,000
Dec 9, 2025
418.09
421.49
413.12
417.19
410.88
490,900
Dec 8, 2025
416.96
423.59
414.80
418.47
412.14
651,600
Dec 5, 2025
426.29
428.00
415.12
416.55
410.25
751,000
Dec 4, 2025
430.82
433.57
426.85
427.07
420.61
570,800
Dec 3, 2025
425.00
433.50
425.00
431.69
425.16
483,900
Dec 2, 2025
423.14
428.57
420.01
424.64
418.22
645,000
Dec 1, 2025
419.81
428.54
418.81
423.85
417.44
634,700
Nov 28, 2025
416.16
423.99
415.04
419.63
413.28
243,400
Nov 26, 2025
417.31
422.23
415.30
415.59
409.30
497,000
Nov 25, 2025
403.60
418.20
403.60
417.62
411.30
647,600
Nov 24, 2025
409.00
413.57
401.25
402.67
396.58
667,400
Nov 21, 2025
398.67
413.65
398.17
407.40
401.24
476,300
Nov 20, 2025
399.96
403.00
397.07
397.21
391.20
486,500
Nov 19, 2025
403.45
405.35
399.50
399.67
393.63
326,000
Nov 18, 2025
403.41
408.00
400.00
403.34
397.24
312,400
Nov 17, 2025
410.60
411.41
403.15
404.63
398.51
500,600
Nov 14, 2025
409.41
412.77
405.21
410.16
403.96
445,400
Nov 13, 2025
404.63
412.30
403.99
408.68
402.50
486,000
Nov 12, 2025
409.04
411.51
402.20
403.76
397.65
544,100
Nov 11, 2025
409.03
410.86
406.41
409.23
403.04
279,000
Nov 10, 2025
409.00
410.18
398.85
407.59
401.43
463,700
Nov 7, 2025
402.49
411.08
401.00
410.18
403.98
486,400
Nov 6, 2025
400.80
405.99
397.72
401.46
395.39
516,000
Nov 5, 2025
406.28
408.21
399.25
400.41
394.35
686,300
Nov 4, 2025
407.89
410.05
403.34
406.88
400.73
649,000
Nov 3, 2025
398.66
406.90
392.89
403.63
397.53
715,000
Oct 31, 2025
403.00
403.00
394.30
398.46
392.43
716,300
Oct 30, 2025
402.83
407.08
401.84
403.96
397.85
685,200
Oct 29, 2025
408.20
410.03
403.27
405.87
399.73
550,200
Oct 28, 2025
412.71
414.99
409.95
410.97
404.75
430,800
Oct 27, 2025
415.05
415.25
407.78
412.70
406.46
554,900
Oct 24, 2025
422.25
423.69
414.24
414.86
408.59
482,500
Oct 23, 2025
423.11
424.81
420.53
421.76
415.38
689,800
Oct 22, 2025
420.52
425.24
416.00
424.82
418.39
635,200
Oct 21, 2025
422.94
424.10
418.50
419.88
413.53
434,400
Oct 20, 2025
417.13
425.05
417.13
422.94
416.54
402,900
Oct 17, 2025
417.71
420.71
415.52
416.26
409.96
514,700
Oct 16, 2025
417.22
426.00
414.32
416.95
410.64
661,200
Oct 15, 2025
421.48
425.62
413.01
417.46
411.15
873,300
Oct 14, 2025
407.25
428.26
398.81
424.23
417.81
1,630,700
Oct 13, 2025
404.56
410.90
403.54
408.26
402.09
991,900
Oct 10, 2025
407.00
412.00
404.37
406.37
400.22
881,800
Oct 9, 2025
415.56
415.78
405.11
405.33
399.20
883,000
Oct 8, 2025
414.14
417.15
411.29
413.50
407.25
557,200
Oct 7, 2025
423.37
424.98
409.83
411.43
405.21
789,700
Oct 6, 2025
426.00
430.00
421.38
422.91
416.51
442,600
Oct 3, 2025
430.00
431.24
426.12
426.71
420.26
541,200
Oct 2, 2025
426.52
432.98
423.38
431.24
424.72
492,200
Oct 1, 2025
431.95
435.94
427.16
428.16
421.68
606,700
Sep 30, 2025
432.30
432.97
427.67
431.71
425.18
564,900
Sep 29, 2025
437.19
437.63
432.00
434.41
427.84
704,800
Sep 26, 2025
431.00
441.64
429.40
435.75
429.16
931,900
Sep 25, 2025
427.33
427.64
420.23
422.75
416.36
565,100
Sep 24, 2025
424.00
429.00
423.36
425.30
418.87
553,900
Sep 23, 2025
425.00
426.29
420.52
423.89
417.48
689,100
Sep 22, 2025
428.71
429.50
422.86
424.96
418.53
1,033,300
Sep 19, 2025
432.70
432.70
427.43
428.71
422.23
1,485,700
Sep 18, 2025
436.59
436.59
427.32
430.08
423.58
813,600
Sep 17, 2025
443.94
446.49
436.98
438.21
431.58
611,100
Sep 16, 2025
448.08
450.03
440.53
442.42
435.73
634,900
Sep 15, 2025
1.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
451.66
455.72
448.12
449.95
443.14
512,800
Sep 12, 2025
455.84
458.27
451.13
452.05
443.50
437,300
Sep 11, 2025
449.50
458.29
446.88
456.62
447.98
533,800
Sep 10, 2025
456.19
458.90
445.43
450.56
442.04
682,900
Sep 9, 2025
463.20
464.23
458.00
458.97
450.29
418,700
Sep 8, 2025
464.16
467.22
456.51
466.11
457.29
527,700
Sep 5, 2025
463.06
466.60
458.76
463.83
455.06
329,300
