PZZA
Papa Johns Intl (PZZA)
NASDAQ
$18.14+$0.04 (+0.22%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $614.3M
    Market Cap
  • -66.01%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -10.17%
    Low Price$18.10
    High Price$20.33
  • 3 Months
    -40.36%
    Low Price$18.10
    High Price$31.07
  • 1 Year
    -66.01%
    Low Price$18.10
    High Price$53.25
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
18.40
18.51
17.70
18.10
-3.00%
1,753,390
10/22/2026
18.43
19.18
18.28
18.66
+2.30%
1,399,589
10/21/2026
18.64
18.64
17.94
18.24
-2.62%
1,749,749
10/20/2026
19.00
19.35
18.72
18.73
-1.27%
1,500,308
10/19/2026
19.21
19.22
18.68
18.97
-2.17%
1,486,757
10/16/2026
19.58
19.68
19.22
19.39
-0.92%
1,076,093
10/15/2026
19.37
19.97
19.32
19.57
+1.87%
1,551,962
10/14/2026
19.20
19.30
18.78
19.21
-0.47%
1,175,309
10/13/2026
19.52
19.97
19.29
19.30
-1.88%
984,391
10/12/2026
19.60
19.84
19.34
19.67
-0.41%
1,472,531
10/09/2026
19.46
19.84
19.23
19.75
+1.49%
1,312,401
10/08/2026
19.42
19.66
19.16
19.46
+0.52%
1,422,941
10/07/2026
19.50
19.60
19.26
19.36
-1.12%
978,202
10/06/2026
19.57
19.85
19.34
19.58
+0.20%
1,162,972
10/05/2026
19.47
19.68
18.92
19.54
+0.57%
2,511,480
10/02/2026
19.70
19.87
19.39
19.43
-0.87%
1,016,414
10/01/2026
19.82
19.95
19.45
19.60
-0.53%
1,357,903
09/30/2026
20.33
20.34
19.60
19.71
-3.07%
1,235,588
09/29/2026
20.19
20.51
19.90
20.33
+1.19%
1,006,137
09/28/2026
19.45
20.11
19.45
20.09
+2.76%
1,476,160
09/25/2026
20.23
20.46
19.31
19.55
-3.31%
1,983,538
09/24/2026
20.23
20.48
19.92
20.22
+0.35%
1,372,807
09/23/2026
20.29
20.32
19.87
20.15
-1.23%
889,460
09/22/2026
20.77
21.14
20.18
20.40
+0.54%
1,277,785
09/21/2026
20.17
20.41
19.90
20.29
+2.58%
1,335,421
09/18/2026
20.00
20.21
19.61
19.78
-1.64%
2,898,392
09/17/2026
20.46
20.62
20.08
20.11
-0.40%
1,444,357
09/16/2026
20.72
20.78
19.99
20.19
-2.56%
2,384,164
09/15/2026
21.59
21.81
20.66
20.72
-5.04%
1,241,531
09/14/2026
20.62
21.83
20.61
21.82
+6.13%
1,513,967
09/11/2026
21.36
21.56
20.53
20.56
-4.19%
2,100,418
09/10/2026
21.63
22.54
21.40
21.46
-0.79%
1,350,576
09/09/2026
22.55
22.67
21.42
21.63
-4.96%
1,982,465
09/08/2026
23.00
23.09
22.65
22.76
+0.35%
1,093,824
09/04/2026
22.48
22.85
22.08
22.68
+0.58%
1,545,340
09/03/2026
22.91
23.09
22.42
22.55
-0.35%
1,414,244
09/02/2026
22.70
23.00
22.42
22.63
-0.35%
1,240,049
09/01/2026
23.32
23.86
22.65
22.71
-3.28%
1,161,098
08/31/2026
23.70
23.88
23.43
23.48
-1.01%
993,673
08/28/2026
23.34
23.82
23.24
23.72
+2.11%
946,485
08/27/2026
23.44
23.44
23.00
23.23
-1.61%
1,105,251
08/26/2026
24.12
24.17
23.46
23.61
-2.07%
706,645
08/25/2026
24.00
24.13
23.76
24.11
+0.12%
569,509
08/24/2026
24.25
24.25
23.70
24.08
+0.58%
941,380
08/21/2026
23.31
24.03
23.31
23.94
+2.66%
948,444
08/20/2026
23.03
23.43
22.77
23.32
+0.21%
1,464,727
08/19/2026
23.35
23.89
22.99
23.27
-0.34%
1,408,613
08/18/2026
23.08
23.53
22.88
23.35
+0.52%
966,411
08/17/2026
24.03
24.16
23.11
23.23
-4.25%
2,007,821
08/14/2026
24.31
24.73
24.03
24.26
-0.70%
1,117,516
08/13/2026
24.33
24.98
24.31
24.43
+1.41%
1,392,568
08/12/2026
24.43
24.57
23.79
24.09
-0.95%
1,326,466
08/11/2026
23.80
24.53
23.63
24.32
+1.97%
1,234,333
08/10/2026
23.87
24.42
23.27
23.85
-2.53%
2,964,938
08/07/2026
24.41
24.55
23.85
24.47
-0.69%
3,452,995
08/06/2026
27.08
27.08
24.29
24.64
-17.18%
7,901,859
08/06/2026
$0.46 Earnings
08/05/2026
30.72
30.96
29.59
29.75
-3.16%
2,009,132
08/04/2026
30.78
31.09
30.06
30.72
-1.13%
1,408,827
08/03/2026
29.95
31.72
29.95
31.07
+3.91%
1,983,257
07/31/2026
30.15
30.37
29.81
29.90
-1.09%
1,069,089
07/30/2026
30.78
31.19
30.12
30.23
-1.18%
1,183,774
07/29/2026
31.21
31.53
30.05
30.59
-1.32%
1,052,391
07/28/2026
31.07
31.76
30.65
31.00
+2.34%
1,314,428
07/27/2026
30.57
31.32
30.26
30.29
-0.26%
809,450
07/24/2026
30.35
31.20
30.02
30.37
+0.07%
843,295
07/23/2026
31.91
31.93
29.89
30.35
-5.01%
1,655,535
07/22/2026
32.34
32.87
31.74
31.95
-0.90%
781,731
07/21/2026
32.90
33.50
32.17
32.24
-3.42%
716,780
07/20/2026
33.37
33.85
32.48
33.38
+1.58%
851,040
07/17/2026
33.58
33.97
32.38
32.86
-2.49%
937,063
07/16/2026
32.38
34.00
32.31
33.70
+4.92%
951,216
07/15/2026
32.99
34.18
32.12
32.12
-3.25%
814,478
07/14/2026
33.42
33.85
32.82
33.20
-0.15%
582,525
07/13/2026
32.89
33.57
32.02
33.25
-0.72%
878,439
07/10/2026
33.55
34.23
33.24
33.49
-0.36%
421,272
07/09/2026
33.70
34.24
33.42
33.61
-0.83%
489,766
07/08/2026
34.59
34.77
33.71
33.89
-2.78%
695,029
07/07/2026
34.98
35.71
34.53
34.86
+0.64%
643,165
07/06/2026
35.60
35.72
33.88
34.64
-3.29%
792,079
07/02/2026
36.15
36.74
35.35
35.82
-0.33%
679,367
07/01/2026
34.58
36.15
33.72
35.94
-2.26%
1,338,863
06/30/2026
35.73
36.87
35.57
36.77
+2.62%
648,481
06/29/2026
36.67
36.70
35.52
35.83
-2.61%
765,973
06/26/2026
36.00
36.95
36.00
36.79
+1.71%
1,225,677
06/25/2026
36.00
36.95
35.49
36.17
+0.42%
555,349
06/24/2026
35.59
36.37
35.18
36.02
+1.98%
716,593
06/23/2026
34.48
35.75
34.16
35.32
+2.82%
806,962
06/22/2026
35.71
35.86
34.13
34.35
-5.81%
1,250,756
06/18/2026
35.97
37.87
35.65
36.47
+0.14%
1,501,311
06/17/2026
32.78
36.59
32.75
36.42
+11.41%
2,271,782
06/16/2026
33.19
33.80
32.51
32.69
-1.42%
843,842
06/15/2026
32.86
33.76
32.47
33.16
+1.72%
755,608
06/12/2026
32.34
33.28
32.12
32.60
+0.80%
827,490
06/11/2026
31.58
32.40
31.01
32.34
+1.92%
1,099,709
06/10/2026
31.90
33.10
31.59
31.73
-0.56%
1,351,639
06/09/2026
31.53
32.45
31.39
31.91
+0.82%
736,711
06/08/2026
31.60
32.05
31.26
31.65
-0.85%
839,199
06/05/2026
32.44
33.03
31.54
31.92
-1.12%
710,931
06/04/2026
32.34
33.50
32.01
32.28
+1.32%
707,903