5 DAY PERFORMANCE
-11.79%
1 MONTH PERFORMANCE
-2.26%
3 MONTH PERFORMANCE
-10.01%
6 MONTH PERFORMANCE
-13.61%
YEAR-TO-DATE PERFORMANCE
+3.07%
1 YEAR PERFORMANCE
-41.61%
Papa John's International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $45.85 | $43.97 (-4.1%) | $45.89 | $43.94 | 897,229 | $1.46 B |
| 03/11/2025 | $48.89 | $46.30 (-5.3%) | $49.34 | $45.63 | 1.07 M | $1.52 B |
| 03/10/2025 | $47.89 | $48.97 (2.26%) | $50.46 | $47.85 | 1.43 M | $1.60 B |
| 03/07/2025 | $46.54 | $47.99 (3.12%) | $48.81 | $46.54 | 1.39 M | $1.57 B |
| 03/06/2025 | $44.61 | $46.52 (4.28%) | $46.70 | $44.33 | 1.06 M | $1.52 B |
| 03/05/2025 | $46.49 | $44.79 (-3.66%) | $46.76 | $44.03 | 1.18 M | $1.47 B |
| 03/04/2025 | $44.00 | $46.63 (5.98%) | $46.81 | $43.53 | 898,700 | $1.53 B |
| 03/03/2025 | $45.15 | $44.57 (-1.28%) | $45.16 | $44.08 | 1.09 M | $1.46 B |
| 02/28/2025 | $46.57 | $45.35 (-2.62%) | $46.57 | $44.15 | 1.46 M | $1.49 B |
| 02/27/2025 | $48.74 | $46.89 (-3.8%) | $48.84 | $45.17 | 1.84 M | $1.54 B |
| 02/26/2025 | $50.00 | $46.24 (-7.52%) | $50.03 | $46.17 | 1.72 M | $1.51 B |
| 02/25/2025 | $48.71 | $49.81 (2.26%) | $50.67 | $48.50 | 1.93 M | $1.63 B |
| 02/24/2025 | $47.51 | $48.73 (2.57%) | $48.80 | $46.19 | 1.27 M | $1.60 B |
| 02/21/2025 | $48.96 | $47.72 (-2.53%) | $50.18 | $47.66 | 1.38 M | $1.56 B |
| 02/20/2025 | $49.27 | $48.46 (-1.64%) | $49.32 | $47.72 | 930,748 | $1.59 B |
| 02/19/2025 | $50.75 | $49.05 (-3.35%) | $50.93 | $48.11 | 1.62 M | $1.61 B |
| 02/18/2025 | $49.46 | $51.08 (3.28%) | $51.87 | $49.38 | 1.93 M | $1.67 B |
| 02/14/2025 | $51.50 | $49.04 (-4.78%) | $52.71 | $48.67 | 3.05 M | $1.61 B |
| 02/13/2025 | $43.42 | $51.28 (18.1%) | $54.40 | $43.42 | 10.27 M | $1.68 B |
| 02/12/2025 | $41.34 | $43.31 (4.77%) | $44.05 | $40.70 | 3.92 M | $1.42 B |
| 02/11/2025 | $38.30 | $41.76 (9.03%) | $42.40 | $38.20 | 3.64 M | $1.37 B |
| 02/10/2025 | $38.32 | $38.64 (0.84%) | $39.69 | $38.30 | 1.30 M | $1.27 B |
| 02/07/2025 | $39.03 | $38.05 (-2.51%) | $39.26 | $37.81 | 1.12 M | $1.25 B |
| 02/06/2025 | $39.67 | $39.16 (-1.29%) | $39.91 | $38.66 | 767,237 | $1.28 B |
| 02/05/2025 | $39.56 | $39.17 (-0.99%) | $39.78 | $38.20 | 1.07 M | $1.28 B |
| 02/04/2025 | $39.85 | $39.54 (-0.78%) | $40.30 | $39.30 | 658,797 | $1.29 B |
| 02/03/2025 | $38.46 | $39.82 (3.54%) | $40.66 | $38.35 | 1.50 M | $1.30 B |
| 01/31/2025 | $39.08 | $39.57 (1.25%) | $39.67 | $38.60 | 1.15 M | $1.30 B |
| 01/30/2025 | $38.89 | $39.08 (0.49%) | $39.49 | $38.51 | 1.20 M | $1.28 B |
| 01/29/2025 | $39.41 | $38.87 (-1.37%) | $39.90 | $38.68 | 1.06 M | $1.27 B |
| 01/28/2025 | $39.08 | $39.38 (0.77%) | $39.93 | $38.78 | 833,028 | $1.29 B |
| 01/27/2025 | $39.34 | $39.42 (0.2%) | $40.07 | $38.68 | 1.07 M | $1.29 B |
| 01/24/2025 | $39.88 | $38.97 (-2.28%) | $40.31 | $38.78 | 1.30 M | $1.28 B |
| 01/23/2025 | $37.75 | $39.88 (5.64%) | $40.24 | $37.67 | 1.91 M | $1.31 B |
| 01/22/2025 | $37.17 | $37.79 (1.67%) | $37.96 | $36.63 | 2.51 M | $1.24 B |
| 01/21/2025 | $36.20 | $37.29 (3.01%) | $37.66 | $35.71 | 2.14 M | $1.22 B |
| 01/17/2025 | $36.85 | $36.01 (-2.28%) | $36.91 | $35.28 | 2.95 M | $1.18 B |
| 01/16/2025 | $36.66 | $36.61 (-0.14%) | $37.24 | $35.50 | 1.39 M | $1.20 B |
| 01/15/2025 | $38.18 | $36.85 (-3.48%) | $38.47 | $36.81 | 1.29 M | $1.21 B |
| 01/14/2025 | $37.79 | $37.72 (-0.19%) | $38.46 | $37.32 | 2.02 M | $1.24 B |
| 01/13/2025 | $37.86 | $37.70 (-0.42%) | $38.40 | $36.77 | 2.02 M | $1.23 B |
| 01/10/2025 | $37.56 | $36.81 (-2%) | $37.56 | $36.25 | 2.03 M | $1.21 B |
| 01/08/2025 | $39.66 | $37.96 (-4.29%) | $39.66 | $37.70 | 1.54 M | $1.24 B |
| 01/07/2025 | $41.79 | $39.94 (-4.43%) | $42.47 | $39.86 | 1.39 M | $1.31 B |
| 01/06/2025 | $43.35 | $42.33 (-2.35%) | $43.78 | $42.12 | 1.27 M | $1.39 B |
| 01/03/2025 | $43.57 | $43.09 (-1.1%) | $44.07 | $42.68 | 1.07 M | $1.41 B |
| 01/02/2025 | $41.54 | $43.28 (4.19%) | $43.88 | $41.37 | 1.64 M | $1.42 B |
| 12/31/2024 | $40.50 | $41.07 (1.41%) | $41.57 | $40.25 | 1.22 M | $1.34 B |
| 12/30/2024 | $39.50 | $40.09 (1.49%) | $40.74 | $39.10 | 1.36 M | $1.31 B |
| 12/27/2024 | $40.37 | $39.51 (-2.13%) | $40.66 | $39.46 | 666,267 | $1.29 B |
| 12/26/2024 | $39.99 | $40.70 (1.78%) | $41.23 | $39.57 | 928,200 | $1.33 B |
| 12/24/2024 | $39.00 | $40.12 (2.87%) | $40.34 | $38.35 | 545,000 | $1.31 B |
| 12/23/2024 | $39.00 | $39.09 (0.23%) | $39.22 | $38.25 | 1.05 M | $1.28 B |
| 12/20/2024 | $39.51 | $38.91 (-1.52%) | $40.48 | $38.80 | 1.82 M | $1.27 B |
| 12/19/2024 | $40.98 | $39.90 (-2.64%) | $41.62 | $39.81 | 1.17 M | $1.31 B |
| 12/18/2024 | $42.00 | $40.42 (-3.76%) | $42.53 | $40.26 | 1.06 M | $1.32 B |
| 12/17/2024 | $42.54 | $41.96 (-1.36%) | $42.75 | $41.56 | 912,895 | $1.37 B |
| 12/16/2024 | $44.88 | $42.34 (-5.66%) | $44.91 | $41.90 | 1.75 M | $1.39 B |
| 12/13/2024 | $46.77 | $44.79 (-4.23%) | $47.07 | $44.26 | 1.11 M | $1.47 B |
| 12/12/2024 | $46.76 | $47.04 (0.6%) | $47.37 | $46.07 | 920,237 | $1.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
