-
5 DAY PERFORMANCE
+5.32% -
1 MONTH PERFORMANCE
+17.96% -
3 MONTH PERFORMANCE
+36.97% -
6 MONTH PERFORMANCE
+0.47% -
YEAR-TO-DATE PERFORMANCE
-23.65% -
1 YEAR PERFORMANCE
-13.94%
Papa John's International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $58.63 | $58.21 (-0.71%) | $60.75 | $58.01 | 2.21 M | $1.91 B |
| 11/05/2024 | $56.18 | $57.27 (1.94%) | $57.68 | $55.90 | 1.16 M | $1.87 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 |
| 10/14/2024 | $50.53 | $49.54 (-1.96%) | $50.53 | $48.89 | 832,719 | $1.62 B |
| 10/11/2024 | $49.61 | $50.53 (1.85%) | $50.80 | $49.35 | 1.82 M | $1.65 B |
| 10/10/2024 | $48.20 | $49.61 (2.93%) | $49.75 | $47.66 | 898,420 | $1.62 B |
| 10/09/2024 | $49.07 | $48.24 (-1.69%) | $50.16 | $48.10 | 908,100 | $1.58 B |
| 10/08/2024 | $49.10 | $49.05 (-0.1%) | $49.44 | $48.27 | 848,679 | $1.61 B |
| 10/07/2024 | $51.82 | $49.34 (-4.79%) | $51.82 | $48.63 | 1.28 M | $1.61 B |
| 10/04/2024 | $52.59 | $51.82 (-1.46%) | $53.01 | $51.79 | 579,918 | $1.70 B |
| 10/03/2024 | $51.88 | $52.55 (1.29%) | $52.70 | $51.10 | 535,340 | $1.72 B |
| 10/02/2024 | $52.87 | $52.39 (-0.91%) | $52.87 | $51.55 | 939,800 | $1.71 B |
| 10/01/2024 | $53.61 | $53.13 (-0.9%) | $53.91 | $52.88 | 812,248 | $1.74 B |
| 09/30/2024 | $53.03 | $53.87 (1.58%) | $54.51 | $53.03 | 1.05 M | $1.76 B |
| 09/27/2024 | $51.83 | $52.94 (2.14%) | $54.00 | $51.50 | 1.32 M | $1.73 B |
| 09/26/2024 | $50.35 | $51.13 (1.55%) | $51.24 | $50.06 | 794,213 | $1.67 B |
| 09/25/2024 | $50.74 | $49.64 (-2.17%) | $50.78 | $49.57 | 683,500 | $1.62 B |
| 09/24/2024 | $50.47 | $50.85 (0.75%) | $52.28 | $50.47 | 637,972 | $1.66 B |
| 09/23/2024 | $50.21 | $50.40 (0.38%) | $51.08 | $49.83 | 720,119 | $1.65 B |
| 09/20/2024 | $51.50 | $50.10 (-2.72%) | $51.66 | $50.05 | 1.32 M | $1.64 B |
| 09/19/2024 | $53.39 | $51.68 (-3.2%) | $53.39 | $51.48 | 894,525 | $1.69 B |
| 09/18/2024 | $52.71 | $52.25 (-0.87%) | $53.73 | $52.09 | 890,520 | $1.71 B |
| 09/17/2024 | $50.96 | $52.56 (3.14%) | $53.14 | $50.80 | 1.22 M | $1.72 B |
| 09/16/2024 | $49.85 | $50.80 (1.91%) | $51.41 | $49.85 | 835,631 | $1.66 B |
| 09/13/2024 | $49.22 | $49.60 (0.77%) | $50.33 | $48.89 | 914,536 | $1.62 B |
| 09/12/2024 | $48.97 | $49.00 (0.06%) | $49.30 | $48.10 | 633,500 | $1.60 B |
| 09/11/2024 | $48.28 | $48.73 (0.93%) | $48.85 | $47.50 | 625,280 | $1.59 B |
| 09/10/2024 | $47.33 | $48.24 (1.92%) | $48.27 | $46.90 | 592,900 | $1.58 B |
| 09/09/2024 | $46.76 | $47.41 (1.39%) | $48.91 | $46.37 | 854,521 | $1.55 B |
| 09/06/2024 | $47.51 | $46.93 (-1.22%) | $48.74 | $46.71 | 913,944 | $1.54 B |
| 09/05/2024 | $49.81 | $47.57 (-4.5%) | $49.92 | $47.41 | 802,314 | $1.56 B |
| 09/04/2024 | $47.53 | $49.67 (4.5%) | $49.74 | $47.25 | 1.07 M | $1.63 B |
| 09/03/2024 | $46.92 | $47.76 (1.79%) | $49.08 | $46.92 | 1.18 M | $1.56 B |
| 08/30/2024 | $47.35 | $47.37 (0.04%) | $47.77 | $47.05 | 745,649 | $1.55 B |
| 08/29/2024 | $48.04 | $47.09 (-1.98%) | $48.20 | $46.70 | 920,500 | $1.54 B |
| 08/28/2024 | $48.34 | $48.00 (-0.7%) | $48.87 | $47.81 | 754,417 | $1.57 B |
| 08/27/2024 | $48.13 | $48.17 (0.08%) | $48.40 | $47.11 | 1.04 M | $1.58 B |
| 08/26/2024 | $45.98 | $48.60 (5.7%) | $50.44 | $45.80 | 2.67 M | $1.59 B |
| 08/23/2024 | $45.53 | $45.93 (0.88%) | $46.10 | $44.84 | 786,163 | $1.50 B |
| 08/22/2024 | $46.76 | $45.08 (-3.59%) | $46.86 | $44.99 | 794,869 | $1.48 B |
| 08/21/2024 | $46.69 | $46.59 (-0.21%) | $47.32 | $46.49 | 629,575 | $1.52 B |
| 08/20/2024 | $46.10 | $46.58 (1.04%) | $47.36 | $46.10 | 664,504 | $1.52 B |
| 08/19/2024 | $46.06 | $46.47 (0.89%) | $46.71 | $45.74 | 993,631 | $1.52 B |
| 08/16/2024 | $46.58 | $46.26 (-0.69%) | $46.81 | $45.95 | 916,112 | $1.51 B |
| 08/15/2024 | $46.02 | $46.86 (1.83%) | $47.21 | $45.88 | 1.07 M | $1.53 B |
| 08/14/2024 | $46.33 | $44.89 (-3.11%) | $46.37 | $44.51 | 896,900 | $1.47 B |
| 08/13/2024 | $46.35 | $46.39 (0.09%) | $46.61 | $45.20 | 1.14 M | $1.52 B |
| 08/12/2024 | $45.00 | $46.00 (2.22%) | $47.10 | $44.95 | 1.73 M | $1.51 B |
| 08/09/2024 | $43.21 | $44.86 (3.82%) | $45.31 | $42.24 | 1.48 M | $1.47 B |
| 08/08/2024 | $42.98 | $43.23 (0.58%) | $45.53 | $42.68 | 3.34 M | $1.41 B |
| 08/07/2024 | $43.12 | $42.49 (-1.46%) | $43.66 | $42.16 | 1.84 M | $1.39 B |