5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
-14.68%
6 MONTH PERFORMANCE
-17.53%
YEAR-TO-DATE PERFORMANCE
+0.22%
1 YEAR PERFORMANCE
-15.57%
Papa John's International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $42.18 | $41.16 (-2.42%) | $42.23 | $41.10 | 504.75 K | $1.35 B |
| 12/04/2025 | $42.95 | $42.36 (-1.37%) | $42.99 | $41.88 | 527.21 K | $1.39 B |
| 12/03/2025 | $42.08 | $42.87 (1.88%) | $43.83 | $42.01 | 864.92 K | $1.41 B |
| 12/02/2025 | $41.48 | $42.14 (1.59%) | $42.67 | $41.00 | 665.33 K | $1.39 B |
| 12/01/2025 | $41.50 | $41.59 (0.22%) | $41.96 | $41.00 | 550.40 K | $1.37 B |
| 11/28/2025 | $42.03 | $42.07 (0.1%) | $42.26 | $41.78 | 274.70 K | $1.38 B |
| 11/26/2025 | $40.71 | $41.86 (2.82%) | $42.68 | $40.71 | 777.40 K | $1.38 B |
| 11/25/2025 | $40.65 | $41.20 (1.35%) | $41.78 | $40.65 | 705.21 K | $1.36 B |
| 11/24/2025 | $40.28 | $40.47 (0.47%) | $41.07 | $39.90 | 780.90 K | $1.33 B |
| 11/21/2025 | $38.44 | $40.25 (4.71%) | $41.09 | $38.40 | 910.76 K | $1.32 B |
| 11/20/2025 | $39.80 | $38.55 (-3.14%) | $40.40 | $38.43 | 1.18 M | $1.27 B |
| 11/19/2025 | $41.16 | $39.35 (-4.4%) | $41.30 | $38.77 | 1.13 M | $1.29 B |
| 11/18/2025 | $39.88 | $41.03 (2.88%) | $41.09 | $39.78 | 901.65 K | $1.35 B |
| 11/17/2025 | $40.58 | $40.22 (-0.89%) | $40.85 | $39.25 | 952.05 K | $1.32 B |
| 11/14/2025 | $40.01 | $41.10 (2.72%) | $44.44 | $40.01 | 1.93 M | $1.35 B |
| 11/13/2025 | $40.88 | $40.71 (-0.42%) | $41.30 | $40.24 | 1.21 M | $1.34 B |
| 11/12/2025 | $42.36 | $40.76 (-3.78%) | $42.80 | $40.52 | 1.59 M | $1.34 B |
| 11/11/2025 | $42.39 | $42.25 (-0.33%) | $42.79 | $40.17 | 2.14 M | $1.39 B |
| 11/10/2025 | $41.15 | $43.97 (6.85%) | $48.83 | $40.05 | 11.21 M | $1.45 B |
| 11/07/2025 | $41.51 | $41.08 (-1.04%) | $42.87 | $39.45 | 2.41 M | $1.35 B |
| 11/06/2025 | $40.00 | $42.82 (7.05%) | $43.73 | $39.71 | 3.12 M | $1.41 B |
| 11/05/2025 | $43.27 | $41.26 (-4.65%) | $44.60 | $41.21 | 2.83 M | $1.36 B |
| 11/04/2025 | $47.26 | $43.47 (-8.02%) | $52.02 | $38.25 | 12.26 M | $1.43 B |
| 11/03/2025 | $50.60 | $48.29 (-4.57%) | $50.76 | $47.91 | 1.68 M | $1.59 B |
| 10/31/2025 | $51.23 | $50.81 (-0.82%) | $51.50 | $49.08 | 1.12 M | $1.67 B |
| 10/30/2025 | $51.14 | $51.26 (0.23%) | $51.68 | $50.79 | 794.18 K | $1.68 B |
| 10/29/2025 | $51.76 | $52.46 (1.35%) | $53.14 | $50.65 | 849.90 K | $1.72 B |
| 10/28/2025 | $51.28 | $51.92 (1.25%) | $52.37 | $50.15 | 1.14 M | $1.71 B |
| 10/27/2025 | $55.01 | $51.59 (-6.22%) | $55.05 | $51.31 | 1.27 M | $1.69 B |
| 10/24/2025 | $53.09 | $55.31 (4.18%) | $55.74 | $52.92 | 1.97 M | $1.82 B |
| 10/23/2025 | $52.94 | $52.92 (-0.04%) | $53.37 | $51.83 | 956.16 K | $1.74 B |
| 10/22/2025 | $52.80 | $52.88 (0.15%) | $53.46 | $52.14 | 1.23 M | $1.74 B |
| 10/21/2025 | $53.00 | $52.66 (-0.64%) | $53.42 | $52.23 | 842.85 K | $1.73 B |
| 10/20/2025 | $52.42 | $53.33 (1.74%) | $53.64 | $52.10 | 897.55 K | $1.75 B |
| 10/17/2025 | $53.00 | $52.01 (-1.87%) | $53.70 | $51.98 | 1.19 M | $1.71 B |
| 10/16/2025 | $52.79 | $53.03 (0.45%) | $53.48 | $52.01 | 1.44 M | $1.74 B |
| 10/15/2025 | $54.00 | $53.25 (-1.39%) | $54.95 | $51.72 | 5.06 M | $1.75 B |
| 10/14/2025 | $45.81 | $48.68 (6.27%) | $49.76 | $45.44 | 3.96 M | $1.60 B |
| 10/13/2025 | $42.26 | $45.62 (7.95%) | $50.95 | $41.99 | 8.38 M | $1.50 B |
| 10/10/2025 | $42.47 | $41.59 (-2.07%) | $43.35 | $41.51 | 909.28 K | $1.37 B |
| 10/09/2025 | $43.00 | $42.33 (-1.56%) | $43.24 | $42.06 | 839.74 K | $1.39 B |
| 10/08/2025 | $44.65 | $43.23 (-3.18%) | $44.77 | $43.11 | 879.19 K | $1.42 B |
| 10/07/2025 | $46.54 | $44.54 (-4.3%) | $46.88 | $44.48 | 750.69 K | $1.46 B |
| 10/06/2025 | $45.66 | $46.57 (1.99%) | $46.67 | $44.84 | 1.07 M | $1.53 B |
| 10/03/2025 | $47.92 | $47.34 (-1.21%) | $48.25 | $46.88 | 670.81 K | $1.56 B |
| 10/02/2025 | $48.21 | $47.92 (-0.6%) | $48.45 | $47.52 | 563.75 K | $1.57 B |
| 10/01/2025 | $48.17 | $48.24 (0.15%) | $49.01 | $47.40 | 638.15 K | $1.58 B |
| 09/30/2025 | $47.46 | $48.15 (1.45%) | $48.23 | $47.06 | 629.90 K | $1.58 B |
| 09/29/2025 | $47.15 | $47.92 (1.63%) | $47.97 | $46.58 | 729.80 K | $1.57 B |
| 09/26/2025 | $46.60 | $47.00 (0.86%) | $47.59 | $46.02 | 701.70 K | $1.54 B |
| 09/25/2025 | $46.24 | $46.75 (1.1%) | $46.91 | $45.72 | 516.46 K | $1.54 B |
| 09/24/2025 | $45.83 | $46.27 (0.96%) | $46.62 | $45.41 | 487.52 K | $1.52 B |
| 09/23/2025 | $46.26 | $45.83 (-0.93%) | $46.80 | $45.72 | 933.20 K | $1.51 B |
| 09/22/2025 | $47.00 | $46.21 (-1.68%) | $47.51 | $45.90 | 1.50 M | $1.52 B |
| 09/19/2025 | $46.30 | $47.51 (2.61%) | $48.31 | $45.26 | 2.02 M | $1.56 B |
| 09/18/2025 | $46.11 | $45.76 (-0.76%) | $46.49 | $45.29 | 920.79 K | $1.50 B |
| 09/17/2025 | $48.67 | $46.13 (-5.22%) | $49.27 | $45.88 | 1.50 M | $1.52 B |
| 09/16/2025 | $49.79 | $48.66 (-2.27%) | $50.10 | $48.15 | 1.07 M | $1.60 B |
| 09/15/2025 | $50.50 | $49.62 (-1.74%) | $51.91 | $49.58 | 1.44 M | $1.63 B |
| 09/12/2025 | $49.83 | $50.41 (1.16%) | $50.44 | $49.35 | 619.30 K | $1.66 B |
| 09/11/2025 | $49.82 | $50.05 (0.46%) | $50.89 | $49.39 | 886.63 K | $1.64 B |
| 09/10/2025 | $48.76 | $49.74 (2.01%) | $50.17 | $48.12 | 1.01 M | $1.63 B |
| 09/09/2025 | $49.27 | $48.76 (-1.04%) | $50.58 | $48.71 | 1.25 M | $1.60 B |
| 09/08/2025 | $48.00 | $49.69 (3.52%) | $49.77 | $47.28 | 1.02 M | $1.63 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.
