PZZA
Papa Johns Intl (PZZA)
NASDAQ
$31.13+$1.23 (+4.10%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $983.8M
    Market Cap
  • -24.96%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -18.68%
    Low Price$29.90
    High Price$34.86
  • 3 Months
    -16.27%
    Low Price$29.90
    High Price$36.79
  • 1 Year
    -24.96%
    Low Price$29.90
    High Price$53.25
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
31.89
32.18
30.70
31.86
+0.25%
1,292,778
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