5 DAY PERFORMANCE
+9.40%
1 MONTH PERFORMANCE
-6.17%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
-5.68%
YEAR-TO-DATE PERFORMANCE
-15.02%
1 YEAR PERFORMANCE
-25.66%
Papa John`s International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $27.04 | $24.64 (-8.88%) | $27.08 | $24.29 | 7.85 M | $813.71 M |
| 08/05/2026 | $30.72 | $29.75 (-3.16%) | $30.96 | $29.59 | 2.01 M | $982.46 M |
| 08/04/2026 | $30.78 | $30.72 (-0.19%) | $31.09 | $30.06 | 1.41 M | $1.01 B |
| 08/03/2026 | $29.95 | $31.07 (3.74%) | $31.72 | $29.95 | 1.98 M | $1.03 B |
| 07/31/2026 | $30.15 | $29.90 (-0.83%) | $30.37 | $29.81 | 1.07 M | $984.88 M |
| 07/30/2026 | $30.78 | $30.23 (-1.79%) | $31.19 | $30.12 | 1.18 M | $995.75 M |
| 07/29/2026 | $31.21 | $30.59 (-1.99%) | $31.53 | $30.05 | 1.05 M | $1.01 B |
| 07/28/2026 | $31.07 | $31.00 (-0.23%) | $31.76 | $30.65 | 1.31 M | $1.02 B |
| 07/27/2026 | $30.57 | $30.29 (-0.92%) | $31.32 | $30.26 | 809.45 K | $997.72 M |
| 07/24/2026 | $30.35 | $30.37 (0.07%) | $31.20 | $30.02 | 843.30 K | $1.00 B |
| 07/23/2026 | $31.91 | $30.35 (-4.89%) | $31.93 | $29.89 | 1.66 M | $999.70 M |
| 07/22/2026 | $32.34 | $31.95 (-1.21%) | $32.87 | $31.74 | 781.73 K | $1.05 B |
| 07/21/2026 | $32.90 | $32.24 (-2.01%) | $33.50 | $32.17 | 716.78 K | $1.06 B |
| 07/20/2026 | $33.37 | $33.38 (0.03%) | $33.85 | $32.48 | 851.04 K | $1.10 B |
| 07/17/2026 | $33.58 | $32.86 (-2.14%) | $33.97 | $32.38 | 937.06 K | $1.08 B |
| 07/16/2026 | $32.38 | $33.70 (4.08%) | $34.00 | $32.31 | 951.22 K | $1.11 B |
| 07/15/2026 | $32.99 | $32.12 (-2.64%) | $34.18 | $32.12 | 814.80 K | $1.06 B |
| 07/14/2026 | $33.42 | $33.20 (-0.66%) | $33.85 | $32.82 | 585.32 K | $1.09 B |
| 07/13/2026 | $32.89 | $33.25 (1.09%) | $33.57 | $32.02 | 878.44 K | $1.10 B |
| 07/10/2026 | $33.55 | $33.49 (-0.18%) | $34.23 | $33.24 | 421.27 K | $1.10 B |
| 07/09/2026 | $33.70 | $33.61 (-0.27%) | $34.24 | $33.42 | 489.80 K | $1.11 B |
| 07/08/2026 | $34.59 | $33.89 (-2.02%) | $34.77 | $33.71 | 695.03 K | $1.12 B |
| 07/07/2026 | $34.98 | $34.86 (-0.34%) | $35.71 | $34.53 | 643.17 K | $1.15 B |
| 07/06/2026 | $35.60 | $34.64 (-2.7%) | $35.72 | $33.88 | 792.08 K | $1.14 B |
| 07/02/2026 | $36.15 | $35.82 (-0.91%) | $36.74 | $35.35 | 679.37 K | $1.18 B |
| 07/01/2026 | $34.58 | $35.94 (3.93%) | $36.15 | $33.72 | 1.34 M | $1.18 B |
| 06/30/2026 | $35.73 | $36.77 (2.91%) | $36.87 | $35.57 | 648.50 K | $1.21 B |
| 06/29/2026 | $36.67 | $35.83 (-2.29%) | $36.70 | $35.52 | 765.97 K | $1.18 B |
| 06/26/2026 | $36.00 | $36.79 (2.19%) | $36.95 | $36.00 | 1.23 M | $1.21 B |
| 06/25/2026 | $36.00 | $36.17 (0.47%) | $36.95 | $35.49 | 555.35 K | $1.19 B |
| 06/24/2026 | $35.59 | $36.02 (1.21%) | $36.37 | $35.17 | 716.60 K | $1.19 B |
| 06/23/2026 | $34.48 | $35.32 (2.44%) | $35.75 | $34.16 | 807.00 K | $1.16 B |
| 06/22/2026 | $35.71 | $34.35 (-3.81%) | $35.86 | $34.13 | 1.25 M | $1.13 B |
| 06/18/2026 | $35.97 | $36.47 (1.39%) | $37.87 | $35.65 | 1.50 M | $1.20 B |
| 06/17/2026 | $32.78 | $36.42 (11.1%) | $36.59 | $32.75 | 2.27 M | $1.20 B |
| 06/16/2026 | $33.19 | $32.69 (-1.51%) | $33.80 | $32.51 | 843.84 K | $1.08 B |
| 06/15/2026 | $32.86 | $33.16 (0.91%) | $33.76 | $32.47 | 755.61 K | $1.09 B |
| 06/12/2026 | $32.34 | $32.60 (0.8%) | $33.28 | $32.12 | 827.49 K | $1.07 B |
| 06/11/2026 | $31.58 | $32.34 (2.41%) | $32.40 | $31.01 | 1.10 M | $1.07 B |
| 06/10/2026 | $31.90 | $31.73 (-0.53%) | $33.10 | $31.59 | 1.35 M | $1.05 B |
| 06/09/2026 | $31.53 | $31.91 (1.21%) | $32.45 | $31.39 | 736.71 K | $1.05 B |
| 06/08/2026 | $31.60 | $31.65 (0.16%) | $32.05 | $31.26 | 839.20 K | $1.04 B |
| 06/05/2026 | $32.44 | $31.92 (-1.6%) | $33.03 | $31.54 | 711.03 K | $1.05 B |
| 06/04/2026 | $32.34 | $32.28 (-0.19%) | $33.50 | $32.01 | 707.90 K | $1.06 B |
| 06/03/2026 | $31.89 | $31.86 (-0.09%) | $32.18 | $30.70 | 1.30 M | $1.05 B |
| 06/02/2026 | $33.58 | $31.78 (-5.36%) | $33.60 | $31.75 | 1.03 M | $1.05 B |
| 06/01/2026 | $34.43 | $34.08 (-1.02%) | $34.50 | $33.30 | 799.88 K | $1.12 B |
| 05/29/2026 | $34.77 | $34.21 (-1.61%) | $34.84 | $32.92 | 1.87 M | $1.13 B |
| 05/28/2026 | $33.20 | $34.65 (4.37%) | $35.10 | $32.96 | 1.79 M | $1.14 B |
| 05/27/2026 | $32.63 | $33.24 (1.87%) | $33.91 | $32.63 | 1.74 M | $1.09 B |
| 05/26/2026 | $33.30 | $32.70 (-1.8%) | $33.30 | $32.40 | 917.70 K | $1.08 B |
| 05/22/2026 | $32.93 | $33.40 (1.43%) | $33.49 | $32.58 | 612.96 K | $1.10 B |
| 05/21/2026 | $32.40 | $32.75 (1.08%) | $32.98 | $31.70 | 908.20 K | $1.08 B |
| 05/20/2026 | $33.18 | $32.34 (-2.53%) | $33.44 | $32.26 | 850.26 K | $1.07 B |
| 05/19/2026 | $32.92 | $33.35 (1.31%) | $33.77 | $32.68 | 879.71 K | $1.10 B |
| 05/18/2026 | $34.08 | $32.99 (-3.2%) | $34.08 | $32.10 | 1.58 M | $1.09 B |
| 05/15/2026 | $36.09 | $34.73 (-3.77%) | $36.10 | $33.84 | 3.08 M | $1.14 B |
| 05/14/2026 | $32.94 | $32.72 (-0.67%) | $34.20 | $32.51 | 1.94 M | $1.08 B |
| 05/13/2026 | $34.02 | $32.70 (-3.88%) | $34.23 | $32.51 | 1.04 M | $1.08 B |
| 05/12/2026 | $33.49 | $34.07 (1.73%) | $34.62 | $32.40 | 1.42 M | $1.12 B |
| 05/11/2026 | $31.16 | $33.38 (7.12%) | $33.77 | $30.59 | 2.51 M | $1.10 B |
| 05/08/2026 | $32.70 | $31.14 (-4.77%) | $32.88 | $30.92 | 1.49 M | $1.03 B |
| 05/07/2026 | $32.25 | $32.85 (1.86%) | $34.60 | $31.75 | 1.93 M | $1.08 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.
