5 DAY PERFORMANCE
-7.86%
1 MONTH PERFORMANCE
-7.15%
3 MONTH PERFORMANCE
-5.68%
6 MONTH PERFORMANCE
-23.61%
YEAR-TO-DATE PERFORMANCE
-15.02%
1 YEAR PERFORMANCE
-3.28%
Papa John`s International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.88 | $33.78 (-3.15%) | $35.45 | $33.49 | 1.94 M | $1.13 B |
| 05/05/2026 | $34.46 | $34.81 (1.02%) | $35.27 | $34.41 | 828.06 K | $1.14 B |
| 05/04/2026 | $35.51 | $34.54 (-2.73%) | $35.92 | $34.42 | 965.74 K | $1.13 B |
| 05/01/2026 | $36.19 | $35.50 (-1.91%) | $36.81 | $35.24 | 557.42 K | $1.17 B |
| 04/30/2026 | $35.25 | $36.19 (2.67%) | $36.54 | $35.03 | 707.11 K | $1.19 B |
| 04/29/2026 | $36.09 | $35.03 (-2.94%) | $36.56 | $34.81 | 617.24 K | $1.15 B |
| 04/28/2026 | $37.43 | $36.56 (-2.32%) | $37.78 | $36.40 | 586.97 K | $1.20 B |
| 04/27/2026 | $37.02 | $37.33 (0.84%) | $37.43 | $35.86 | 850.97 K | $1.23 B |
| 04/24/2026 | $36.87 | $37.01 (0.38%) | $37.27 | $36.60 | 511.02 K | $1.22 B |
| 04/23/2026 | $38.00 | $36.93 (-2.82%) | $38.13 | $36.63 | 447.48 K | $1.21 B |
| 04/22/2026 | $37.83 | $37.97 (0.37%) | $38.11 | $37.39 | 398.24 K | $1.25 B |
| 04/21/2026 | $38.12 | $37.57 (-1.44%) | $38.57 | $37.39 | 728.00 K | $1.23 B |
| 04/20/2026 | $37.40 | $37.91 (1.36%) | $38.34 | $36.44 | 925.58 K | $1.25 B |
| 04/17/2026 | $37.15 | $37.46 (0.83%) | $38.17 | $37.03 | 1.11 M | $1.23 B |
| 04/16/2026 | $36.69 | $36.90 (0.57%) | $37.24 | $36.54 | 658.12 K | $1.21 B |
| 04/15/2026 | $35.18 | $36.94 (5%) | $37.45 | $34.76 | 1.89 M | $1.21 B |
| 04/14/2026 | $35.20 | $34.99 (-0.6%) | $35.88 | $34.47 | 483.48 K | $1.15 B |
| 04/13/2026 | $35.57 | $35.01 (-1.57%) | $35.78 | $34.32 | 721.30 K | $1.15 B |
| 04/10/2026 | $35.90 | $35.63 (-0.75%) | $36.40 | $35.50 | 480.90 K | $1.17 B |
| 04/09/2026 | $35.38 | $35.53 (0.42%) | $35.75 | $34.70 | 526.77 K | $1.17 B |
| 04/08/2026 | $35.13 | $35.37 (0.68%) | $35.57 | $34.63 | 773.80 K | $1.16 B |
| 04/07/2026 | $35.44 | $34.90 (-1.52%) | $35.76 | $34.61 | 617.30 K | $1.15 B |
| 04/06/2026 | $34.68 | $35.23 (1.59%) | $36.10 | $34.05 | 879.60 K | $1.16 B |
| 04/02/2026 | $32.75 | $34.99 (6.84%) | $35.49 | $32.18 | 1.22 M | $1.15 B |
| 04/01/2026 | $32.59 | $32.81 (0.68%) | $32.92 | $32.11 | 676.40 K | $1.08 B |
| 03/31/2026 | $32.34 | $32.41 (0.22%) | $33.18 | $31.85 | 759.80 K | $1.06 B |
| 03/30/2026 | $31.98 | $32.39 (1.28%) | $32.62 | $31.05 | 940.21 K | $1.06 B |
| 03/27/2026 | $32.50 | $31.76 (-2.28%) | $32.85 | $31.60 | 963.61 K | $1.04 B |
| 03/26/2026 | $33.20 | $32.64 (-1.69%) | $33.78 | $32.54 | 681.82 K | $1.07 B |
| 03/25/2026 | $34.51 | $33.12 (-4.03%) | $34.80 | $33.03 | 797.68 K | $1.09 B |
| 03/24/2026 | $34.03 | $34.58 (1.62%) | $35.46 | $33.90 | 1.03 M | $1.14 B |
| 03/23/2026 | $34.24 | $34.03 (-0.61%) | $34.82 | $33.78 | 1.08 M | $1.12 B |
| 03/20/2026 | $33.64 | $34.41 (2.29%) | $34.68 | $33.50 | 1.27 M | $1.13 B |
| 03/19/2026 | $34.05 | $33.70 (-1.03%) | $34.36 | $33.08 | 1.47 M | $1.11 B |
| 03/18/2026 | $35.00 | $34.33 (-1.91%) | $35.28 | $34.28 | 984.67 K | $1.13 B |
| 03/17/2026 | $35.71 | $35.54 (-0.48%) | $36.85 | $35.44 | 1.26 M | $1.17 B |
| 03/16/2026 | $36.44 | $35.70 (-2.03%) | $36.71 | $35.52 | 1.54 M | $1.17 B |
| 03/13/2026 | $36.12 | $36.79 (1.85%) | $36.89 | $34.64 | 2.06 M | $1.21 B |
| 03/12/2026 | $38.00 | $36.12 (-4.95%) | $38.38 | $35.86 | 3.89 M | $1.19 B |
| 03/11/2026 | $32.69 | $38.86 (18.87%) | $39.95 | $31.92 | 7.77 M | $1.28 B |
| 03/10/2026 | $32.27 | $32.54 (0.84%) | $33.04 | $31.79 | 1.67 M | $1.07 B |
| 03/09/2026 | $30.70 | $32.71 (6.55%) | $32.81 | $29.55 | 2.03 M | $1.07 B |
| 03/06/2026 | $30.52 | $30.70 (0.59%) | $31.01 | $30.26 | 600.20 K | $1.01 B |
| 03/05/2026 | $30.71 | $31.01 (0.98%) | $31.35 | $30.60 | 721.50 K | $1.02 B |
| 03/04/2026 | $32.16 | $30.81 (-4.2%) | $32.29 | $30.76 | 1.01 M | $1.01 B |
| 03/03/2026 | $31.52 | $31.99 (1.49%) | $32.80 | $30.85 | 1.02 M | $1.05 B |
| 03/02/2026 | $30.48 | $31.94 (4.79%) | $32.36 | $30.18 | 2.01 M | $1.05 B |
| 02/27/2026 | $31.06 | $31.35 (0.93%) | $31.38 | $30.16 | 2.94 M | $1.03 B |
| 02/26/2026 | $32.57 | $30.91 (-5.1%) | $33.45 | $30.85 | 3.13 M | $1.02 B |
| 02/25/2026 | $34.86 | $33.83 (-2.95%) | $34.89 | $33.20 | 1.29 M | $1.11 B |
| 02/24/2026 | $32.55 | $34.54 (6.11%) | $34.73 | $32.48 | 1.66 M | $1.13 B |
| 02/23/2026 | $31.84 | $32.76 (2.89%) | $33.31 | $31.56 | 1.65 M | $1.08 B |
| 02/20/2026 | $31.98 | $31.59 (-1.22%) | $32.62 | $31.45 | 1.10 M | $1.04 B |
| 02/19/2026 | $32.88 | $32.58 (-0.91%) | $32.88 | $32.18 | 625.62 K | $1.07 B |
| 02/18/2026 | $31.60 | $32.83 (3.89%) | $33.68 | $31.27 | 1.62 M | $1.08 B |
| 02/17/2026 | $31.75 | $31.33 (-1.32%) | $31.94 | $30.20 | 1.74 M | $1.03 B |
| 02/13/2026 | $31.88 | $31.79 (-0.28%) | $32.57 | $31.62 | 1.30 M | $1.05 B |
| 02/12/2026 | $34.00 | $32.02 (-5.82%) | $34.35 | $31.69 | 2.05 M | $1.05 B |
| 02/11/2026 | $34.57 | $34.01 (-1.62%) | $34.60 | $33.79 | 683.50 K | $1.12 B |
| 02/10/2026 | $35.04 | $34.82 (-0.63%) | $35.22 | $34.30 | 790.50 K | $1.15 B |
| 02/09/2026 | $34.43 | $34.84 (1.19%) | $34.89 | $33.79 | 651.73 K | $1.15 B |
| 02/06/2026 | $34.51 | $34.68 (0.49%) | $35.28 | $34.24 | 1.33 M | $1.14 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.
