PZZA
Papa Johns Intl (PZZA)
NASDAQ
$31.95+$0.17 (+0.53%)
Price as of Jun 03, 2026 6:19 PM EDT
  • $1.1B
    Market Cap
  • -28.15%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -7.99%
    Low Price$31.14
    High Price$34.81
  • 3 Months
    +2.48%
    Low Price$30.70
    High Price$38.86
  • 1 Year
    -32.51%
    Low Price$30.70
    High Price$55.31
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
33.58
33.60
31.75
31.78
-6.75%
1,032,817
06/01/2026
34.43
34.50
33.30
34.08
-0.38%
799,876
05/29/2026
34.77
34.84
32.92
34.21
-1.27%
1,874,624
05/28/2026
33.20
35.10
32.96
34.65
+4.24%
1,786,146
05/27/2026
32.63
33.91
32.63
33.24
+1.65%
1,741,792
05/26/2026
33.30
33.30
32.40
32.70
-2.10%
917,690
05/22/2026
32.93
33.49
32.58
33.40
+1.98%
612,756
05/21/2026
32.40
32.98
31.70
32.75
+1.27%
908,185
05/20/2026
33.18
33.44
32.26
32.34
-3.03%
850,237
05/19/2026
32.92
33.77
32.68
33.35
+1.09%
879,711
05/18/2026
34.08
34.08
32.10
32.99
-3.74%
1,581,881
05/18/2026
$0.46 Dividend
05/15/2026
35.61
35.62
33.39
34.27
+6.14%
3,075,200
05/14/2026
32.50
33.75
32.08
32.29
+0.06%
1,941,915
05/13/2026
33.57
33.78
32.08
32.27
-4.02%
1,041,971
05/12/2026
33.05
34.16
31.97
33.62
+2.07%
1,422,982
05/11/2026
30.75
33.32
30.18
32.94
+7.19%
2,509,373
05/08/2026
32.27
32.44
30.51
30.73
-5.21%
1,491,297
05/07/2026
31.82
34.14
31.33
32.41
-2.75%
1,930,365
05/07/2026
$0.32 Earnings
05/06/2026
34.42
34.98
33.05
33.33
-2.96%
1,943,619
05/05/2026
34.00
34.80
33.95
34.35
+0.78%
828,058
05/04/2026
35.04
35.44
33.96
34.08
-2.70%
965,736
05/01/2026
35.71
36.32
34.77
35.03
-1.91%
557,424
04/30/2026
34.78
36.06
34.56
35.71
+3.31%
707,111
04/29/2026
35.61
36.08
34.35
34.57
-4.18%
617,240
04/28/2026
36.93
37.28
35.91
36.08
-2.06%
586,966
04/27/2026
36.53
36.93
35.39
36.84
+0.86%
835,377
04/24/2026
36.38
36.77
36.12
36.52
+0.22%
511,023
04/23/2026
37.50
37.62
36.14
36.44
-2.74%
447,477
04/22/2026
37.33
37.60
36.89
37.47
+1.06%
398,244
04/21/2026
37.62
38.06
36.89
37.07
-0.90%
727,957
04/20/2026
36.90
37.83
35.96
37.41
+1.20%
925,578
04/17/2026
36.66
37.66
36.54
36.96
+1.52%
1,110,243
04/16/2026
36.20
36.75
36.06
36.41
-0.11%
658,124
04/15/2026
34.71
36.95
34.30
36.45
+5.57%
1,889,566
04/14/2026
34.73
35.40
34.01
34.53
-0.06%
483,484
04/13/2026
35.10
35.30
33.86
34.55
-1.74%
721,273
04/10/2026
35.42
35.92
35.03
35.16
+0.28%
480,887
04/09/2026
34.91
35.28
34.24
35.06
+0.45%
526,763
04/08/2026
34.66
35.10
34.17
34.90
+1.35%
773,770
04/07/2026
34.97
35.29
34.15
34.44
-0.94%
617,289
04/06/2026
34.22
35.62
33.60
34.76
+0.69%
879,587
04/02/2026
32.32
35.02
31.75
34.53
+6.64%
1,221,525
04/01/2026
32.16
32.49
31.68
32.38
+1.23%
676,363
03/31/2026
31.91
32.74
31.43
31.98
+0.06%
759,785
03/30/2026
31.56
32.19
30.64
31.96
+1.98%
940,205
03/27/2026
32.07
32.41
31.18
31.34
-2.70%
963,606
03/26/2026
32.76
33.33
32.11
32.21
-1.45%
681,818
03/25/2026
34.05
34.34
32.60
32.68
-4.22%
797,681
03/24/2026
33.58
34.99
33.45
34.12
+1.62%
1,029,065
03/23/2026
33.79
34.35
33.33
33.58
-1.10%
1,078,741
03/20/2026
33.19
34.22
33.06
33.95
+2.11%
1,268,051
03/19/2026
33.60
33.90
32.64
33.25
-1.84%
1,473,393
03/18/2026
34.54
34.81
33.83
33.88
-3.40%
984,670
03/17/2026
35.24
36.36
34.97
35.07
-0.45%
1,256,266
03/16/2026
35.96
36.22
35.05
35.23
-2.96%
1,538,576
03/13/2026
35.64
36.40
34.18
36.30
+1.85%
2,060,482
03/12/2026
37.50
37.87
35.39
35.64
-7.05%
3,894,184
03/11/2026
32.26
39.42
31.50
38.35
+19.42%
7,768,999
03/10/2026
31.84
32.60
31.37
32.11
-0.52%
1,674,394
03/09/2026
30.29
32.38
29.16
32.28
+6.55%
2,029,894
03/06/2026
30.12
30.60
29.86
30.29
-1.00%
600,201
03/05/2026
30.30
30.93
30.19
30.60
+0.65%
721,497
03/04/2026
31.73
31.86
30.35
30.40
-3.69%
1,012,709
03/03/2026
31.10
32.37
30.44
31.57
+0.16%
1,020,259
03/02/2026
30.08
31.93
29.78
31.52
+1.88%
2,011,731
02/27/2026
30.65
30.96
29.76
30.93
+1.42%
2,936,784
02/26/2026
32.13
33.01
30.44
30.50
-8.63%
3,125,274
02/26/2026
$0.34 Earnings
02/25/2026
34.40
34.43
32.76
33.38
-2.06%
1,294,343
02/24/2026
32.12
34.27
32.05
34.08
+5.43%
1,657,414
02/23/2026
31.42
32.86
31.14
32.33
+3.70%
1,647,371
02/20/2026
31.56
32.19
31.03
31.17
-3.04%
1,097,502
02/19/2026
32.44
32.44
31.75
32.15
-0.76%
625,618
02/18/2026
31.18
33.23
30.85
32.40
+4.79%
1,622,612
02/17/2026
31.33
31.52
29.80
30.92
-1.45%
1,738,264
02/13/2026
31.46
32.13
31.20
31.37
-0.72%
1,302,039
02/12/2026
33.55
33.90
31.27
31.60
-5.85%
2,045,501
02/11/2026
34.11
34.14
33.34
33.56
-2.33%
683,496
02/10/2026
34.58
34.75
33.85
34.36
-0.06%
790,496
02/09/2026
33.97
34.43
33.34
34.38
+1.81%
651,726
02/09/2026
$0.46 Dividend
02/06/2026
33.60
34.35
33.34
33.77
+1.31%
1,334,176
02/05/2026
33.67
34.04
32.91
33.33
-0.23%
1,210,990
02/04/2026
33.42
33.79
32.69
33.41
+1.06%
1,005,913
02/03/2026
33.00
33.33
32.45
33.06
+0.18%
1,076,132
02/02/2026
34.30
34.31
32.42
33.00
-3.64%
1,538,198
01/30/2026
34.77
35.04
33.83
34.24
-1.98%
1,195,202
01/29/2026
34.83
35.37
34.49
34.94
+0.48%
813,558
01/28/2026
35.99
36.26
34.69
34.77
-1.57%
856,106
01/27/2026
35.27
35.92
35.08
35.32
-0.27%
710,450
01/26/2026
36.08
36.23
35.23
35.42
-1.41%
1,287,274
01/23/2026
36.34
36.85
35.84
35.93
-1.78%
674,376
01/22/2026
37.00
37.53
36.47
36.58
-0.45%
564,209
01/21/2026
37.43
37.77
35.95
36.75
-0.84%
935,399
01/20/2026
35.20
38.78
34.57
37.06
+5.23%
2,424,267
01/16/2026
36.70
36.70
35.00
35.22
-4.59%
1,121,022
01/15/2026
36.44
37.47
35.95
36.91
+0.88%
666,459
01/14/2026
36.19
36.72
35.82
36.59
+0.16%
724,453