5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
-15.78%
3 MONTH PERFORMANCE
-26.94%
6 MONTH PERFORMANCE
-10.19%
YEAR-TO-DATE PERFORMANCE
-8.16%
1 YEAR PERFORMANCE
-47.53%
Papa John's International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $47.78 | $47.01 (-1.61%) | $48.06 | $46.84 | 1.29 M | $1.54 B |
| 12/10/2024 | $49.96 | $47.85 (-4.22%) | $50.12 | $47.59 | 996,644 | $1.57 B |
| 12/09/2024 | $49.66 | $50.30 (1.29%) | $50.85 | $49.24 | 829,500 | $1.65 B |
| 12/06/2024 | $50.44 | $48.75 (-3.35%) | $50.54 | $48.29 | 893,421 | $1.60 B |
| 12/05/2024 | $47.70 | $50.13 (5.09%) | $50.59 | $47.70 | 1.04 M | $1.64 B |
| 12/04/2024 | $48.62 | $48.02 (-1.23%) | $49.05 | $47.54 | 853,600 | $1.57 B |
| 12/03/2024 | $48.83 | $48.62 (-0.43%) | $49.22 | $47.57 | 926,641 | $1.59 B |
| 12/02/2024 | $49.82 | $49.54 (-0.56%) | $50.42 | $48.80 | 1.42 M | $1.62 B |
| 11/29/2024 | $50.11 | $49.83 (-0.56%) | $50.24 | $49.72 | 529,904 | $1.63 B |
| 11/27/2024 | $49.57 | $49.76 (0.38%) | $51.02 | $49.57 | 732,870 | $1.63 B |
| 11/26/2024 | $49.53 | $49.24 (-0.59%) | $49.53 | $48.06 | 865,767 | $1.61 B |
| 11/25/2024 | $49.91 | $50.01 (0.2%) | $50.43 | $48.71 | 1.28 M | $1.64 B |
| 11/22/2024 | $47.65 | $49.92 (4.76%) | $50.17 | $47.51 | 1.18 M | $1.63 B |
| 11/21/2024 | $47.43 | $47.86 (0.91%) | $48.19 | $46.75 | 780,301 | $1.57 B |
| 11/20/2024 | $46.88 | $47.31 (0.92%) | $48.19 | $46.40 | 1.09 M | $1.55 B |
| 11/19/2024 | $47.64 | $47.15 (-1.03%) | $47.90 | $46.58 | 1.03 M | $1.54 B |
| 11/18/2024 | $47.32 | $47.85 (1.12%) | $48.04 | $47.19 | 1.33 M | $1.57 B |
| 11/15/2024 | $49.77 | $47.32 (-4.92%) | $49.77 | $46.63 | 1.17 M | $1.55 B |
| 11/14/2024 | $49.64 | $49.14 (-1.01%) | $50.91 | $47.47 | 2.31 M | $1.61 B |
| 11/13/2024 | $51.39 | $50.79 (-1.17%) | $51.48 | $49.84 | 1.21 M | $1.66 B |
| 11/12/2024 | $52.58 | $50.98 (-3.04%) | $53.03 | $50.45 | 1.07 M | $1.67 B |
| 11/11/2024 | $55.09 | $53.38 (-3.1%) | $55.44 | $53.20 | 2.13 M | $1.75 B |
| 11/08/2024 | $55.13 | $55.09 (-0.07%) | $56.23 | $54.68 | 1.19 M | $1.80 B |
| 11/07/2024 | $59.08 | $55.53 (-6.01%) | $59.08 | $54.51 | 1.83 M | $1.82 B |
| 11/06/2024 | $58.63 | $58.21 (-0.72%) | $60.75 | $58.01 | 2.26 M | $1.91 B |
| 11/05/2024 | $56.18 | $57.27 (1.94%) | $57.68 | $55.90 | 1.16 M | $1.88 B |
| 11/04/2024 | $55.79 | $56.14 (0.63%) | $57.20 | $55.19 | 1.26 M | $1.84 B |
| 11/01/2024 | $53.15 | $55.26 (3.97%) | $56.39 | $52.54 | 1.67 M | $1.81 B |
| 10/31/2024 | $51.83 | $52.39 (1.08%) | $53.32 | $51.79 | 719,171 | $1.71 B |
| 10/30/2024 | $52.12 | $51.45 (-1.29%) | $52.86 | $51.31 | 533,180 | $1.68 B |
| 10/29/2024 | $52.73 | $52.36 (-0.7%) | $53.37 | $52.28 | 323,000 | $1.71 B |
| 10/28/2024 | $51.79 | $53.08 (2.49%) | $53.97 | $51.43 | 679,067 | $1.74 B |
| 10/25/2024 | $51.28 | $51.02 (-0.51%) | $52.04 | $50.23 | 620,311 | $1.67 B |
| 10/24/2024 | $51.53 | $50.73 (-1.55%) | $51.83 | $50.36 | 691,853 | $1.66 B |
| 10/23/2024 | $52.11 | $51.57 (-1.04%) | $52.63 | $51.26 | 825,278 | $1.69 B |
| 10/22/2024 | $54.06 | $52.01 (-3.79%) | $54.06 | $51.73 | 942,832 | $1.70 B |
| 10/21/2024 | $54.54 | $54.47 (-0.13%) | $54.95 | $53.70 | 758,400 | $1.78 B |
| 10/18/2024 | $55.13 | $54.56 (-1.03%) | $55.22 | $53.29 | 1.01 M | $1.79 B |
| 10/17/2024 | $53.68 | $54.99 (2.44%) | $55.10 | $53.26 | 886,400 | $1.80 B |
| 10/16/2024 | $51.89 | $53.75 (3.58%) | $53.90 | $51.37 | 795,916 | $1.76 B |
| 10/15/2024 | $49.27 | $51.63 (4.79%) | $52.17 | $49.27 | 1.03 M | $1.69 B |