5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
-12.03%
3 MONTH PERFORMANCE
+29.98%
6 MONTH PERFORMANCE
+10.70%
YEAR-TO-DATE PERFORMANCE
+5.04%
1 YEAR PERFORMANCE
+7.15%
Papa John's International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $45.16 | $43.14 (-4.47%) | $45.16 | $43.13 | 905.27 K | $1.44 B |
| 07/23/2025 | $45.91 | $45.53 (-0.83%) | $46.31 | $45.25 | 837.93 K | $1.49 B |
| 07/22/2025 | $44.38 | $45.35 (2.19%) | $45.70 | $44.27 | 844.72 K | $1.49 B |
| 07/21/2025 | $45.54 | $44.74 (-1.76%) | $45.72 | $44.47 | 998.94 K | $1.47 B |
| 07/18/2025 | $44.47 | $45.06 (1.33%) | $45.10 | $43.40 | 1.13 M | $1.48 B |
| 07/17/2025 | $44.30 | $44.06 (-0.54%) | $44.70 | $43.57 | 615.60 K | $1.44 B |
| 07/16/2025 | $44.53 | $44.07 (-1.03%) | $44.82 | $43.43 | 746.93 K | $1.44 B |
| 07/15/2025 | $47.00 | $44.03 (-6.32%) | $47.00 | $43.57 | 1.80 M | $1.44 B |
| 07/14/2025 | $47.06 | $46.90 (-0.34%) | $47.56 | $46.50 | 607.74 K | $1.54 B |
| 07/11/2025 | $47.87 | $47.02 (-1.78%) | $48.28 | $46.84 | 742.50 K | $1.54 B |
| 07/10/2025 | $47.59 | $48.02 (0.9%) | $48.53 | $47.41 | 681.75 K | $1.57 B |
| 07/09/2025 | $48.36 | $47.93 (-0.89%) | $48.66 | $47.42 | 1.10 M | $1.57 B |
| 07/08/2025 | $47.57 | $48.31 (1.56%) | $48.36 | $46.90 | 981.90 K | $1.58 B |
| 07/07/2025 | $48.94 | $47.55 (-2.84%) | $49.25 | $46.51 | 1.61 M | $1.56 B |
| 07/03/2025 | $49.82 | $49.00 (-1.65%) | $50.23 | $48.33 | 540.60 K | $1.61 B |
| 07/02/2025 | $49.68 | $49.88 (0.4%) | $51.63 | $49.00 | 2.04 M | $1.63 B |
| 07/01/2025 | $48.99 | $49.48 (1%) | $51.26 | $48.92 | 885.60 K | $1.62 B |
| 06/30/2025 | $48.87 | $48.94 (0.14%) | $49.05 | $48.03 | 934.29 K | $1.60 B |
| 06/27/2025 | $48.22 | $48.69 (0.97%) | $48.81 | $47.41 | 1.52 M | $1.60 B |
| 06/26/2025 | $48.24 | $48.53 (0.6%) | $49.50 | $47.66 | 1.16 M | $1.59 B |
| 06/25/2025 | $49.04 | $47.85 (-2.43%) | $49.38 | $47.61 | 771.82 K | $1.57 B |
| 06/24/2025 | $49.03 | $49.04 (0.02%) | $50.00 | $48.28 | 998.70 K | $1.61 B |
| 06/23/2025 | $49.32 | $49.00 (-0.65%) | $49.98 | $48.71 | 1.08 M | $1.61 B |
| 06/20/2025 | $49.74 | $49.55 (-0.38%) | $50.28 | $48.82 | 995.01 K | $1.62 B |
| 06/18/2025 | $49.00 | $48.98 (-0.04%) | $50.15 | $48.17 | 1.46 M | $1.61 B |
| 06/17/2025 | $49.35 | $49.10 (-0.51%) | $50.20 | $48.42 | 1.25 M | $1.61 B |
| 06/16/2025 | $50.87 | $49.80 (-2.1%) | $51.36 | $49.72 | 1.21 M | $1.63 B |
| 06/13/2025 | $50.02 | $50.42 (0.8%) | $51.45 | $49.75 | 1.08 M | $1.65 B |
| 06/12/2025 | $51.90 | $50.63 (-2.45%) | $52.04 | $49.50 | 1.70 M | $1.66 B |
| 06/11/2025 | $48.22 | $51.79 (7.4%) | $55.47 | $45.76 | 6.29 M | $1.70 B |
| 06/10/2025 | $50.46 | $48.20 (-4.48%) | $50.54 | $48.03 | 1.57 M | $1.58 B |
| 06/09/2025 | $50.25 | $50.53 (0.56%) | $51.06 | $49.63 | 976.11 K | $1.66 B |
| 06/06/2025 | $47.88 | $49.91 (4.24%) | $50.38 | $47.31 | 1.22 M | $1.64 B |
| 06/05/2025 | $46.92 | $47.51 (1.26%) | $48.11 | $45.80 | 1.39 M | $1.56 B |
| 06/04/2025 | $46.58 | $47.09 (1.09%) | $48.21 | $46.47 | 657.04 K | $1.54 B |
| 06/03/2025 | $46.30 | $46.39 (0.19%) | $46.75 | $45.51 | 835.51 K | $1.52 B |
| 06/02/2025 | $44.81 | $46.31 (3.35%) | $46.52 | $44.40 | 1.36 M | $1.52 B |
| 05/30/2025 | $43.51 | $45.25 (4%) | $45.39 | $42.97 | 921.69 K | $1.48 B |
| 05/29/2025 | $43.71 | $43.82 (0.25%) | $44.28 | $43.24 | 1.00 M | $1.44 B |
| 05/28/2025 | $44.38 | $43.59 (-1.78%) | $44.43 | $43.06 | 1.01 M | $1.43 B |
| 05/27/2025 | $42.85 | $44.31 (3.41%) | $44.63 | $42.50 | 1.28 M | $1.45 B |
| 05/23/2025 | $41.26 | $42.25 (2.4%) | $42.32 | $40.87 | 515.84 K | $1.38 B |
| 05/22/2025 | $40.75 | $42.53 (4.37%) | $42.79 | $40.50 | 763.30 K | $1.39 B |
| 05/21/2025 | $40.36 | $41.00 (1.59%) | $41.27 | $40.03 | 770.66 K | $1.34 B |
| 05/20/2025 | $40.76 | $40.79 (0.07%) | $41.14 | $40.42 | 658.29 K | $1.34 B |
| 05/19/2025 | $39.37 | $41.27 (4.83%) | $41.28 | $39.26 | 752.00 K | $1.35 B |
| 05/16/2025 | $40.12 | $40.34 (0.55%) | $40.40 | $39.39 | 1.43 M | $1.32 B |
| 05/15/2025 | $40.27 | $40.05 (-0.55%) | $40.80 | $39.88 | 909.22 K | $1.31 B |
| 05/14/2025 | $40.93 | $40.27 (-1.61%) | $41.08 | $39.91 | 778.32 K | $1.32 B |
| 05/13/2025 | $41.49 | $41.45 (-0.1%) | $42.45 | $41.19 | 1.05 M | $1.36 B |
| 05/12/2025 | $39.61 | $41.05 (3.64%) | $41.42 | $39.08 | 1.54 M | $1.35 B |
| 05/09/2025 | $38.59 | $38.27 (-0.83%) | $39.85 | $37.81 | 1.75 M | $1.25 B |
| 05/08/2025 | $35.20 | $38.60 (9.66%) | $39.24 | $34.59 | 2.81 M | $1.27 B |
| 05/07/2025 | $34.00 | $33.30 (-2.06%) | $34.21 | $33.27 | 1.13 M | $1.09 B |
| 05/06/2025 | $35.30 | $33.82 (-4.19%) | $35.63 | $33.81 | 970.15 K | $1.11 B |
| 05/05/2025 | $35.43 | $35.43 (0%) | $36.33 | $35.27 | 1.02 M | $1.16 B |
| 05/02/2025 | $35.00 | $35.69 (1.97%) | $35.90 | $34.80 | 914.45 K | $1.17 B |
| 05/01/2025 | $34.36 | $34.60 (0.7%) | $34.96 | $33.81 | 630.40 K | $1.13 B |
| 04/30/2025 | $33.33 | $34.53 (3.6%) | $34.69 | $32.26 | 876.82 K | $1.13 B |
| 04/29/2025 | $33.56 | $33.72 (0.48%) | $34.00 | $33.00 | 891.35 K | $1.10 B |
| 04/28/2025 | $33.48 | $33.71 (0.69%) | $34.62 | $33.10 | 926.48 K | $1.10 B |
| 04/25/2025 | $33.01 | $33.48 (1.42%) | $33.57 | $32.37 | 764.57 K | $1.10 B |
| 04/24/2025 | $32.65 | $33.19 (1.65%) | $33.26 | $32.06 | 754.29 K | $1.09 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.
