5 DAY PERFORMANCE
+6.84%
1 MONTH PERFORMANCE
-14.57%
3 MONTH PERFORMANCE
-9.60%
6 MONTH PERFORMANCE
-35.27%
YEAR-TO-DATE PERFORMANCE
-12.90%
1 YEAR PERFORMANCE
-40.12%
Papa John's International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $34.85 | $35.73 (2.54%) | $35.90 | $34.80 | 645.68 K | $1.15 B |
| 05/01/2025 | $34.36 | $34.60 (0.7%) | $34.96 | $33.81 | 629.65 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 |
| 04/23/2025 | $32.15 | $32.74 (1.84%) | $33.01 | $32.15 | 905.17 K | $1.07 B |
| 04/22/2025 | $31.15 | $31.59 (1.41%) | $31.76 | $30.51 | 1.03 M | $1.03 B |
| 04/21/2025 | $31.08 | $30.88 (-0.64%) | $31.44 | $30.16 | 1.24 M | $1.01 B |
| 04/17/2025 | $30.84 | $31.16 (1.04%) | $31.48 | $30.42 | 805.81 K | $1.02 B |
| 04/16/2025 | $30.35 | $31.04 (2.27%) | $31.41 | $30.33 | 1.01 M | $1.02 B |
| 04/15/2025 | $30.74 | $30.45 (-0.94%) | $31.10 | $30.20 | 963.63 K | $997.51 M |
| 04/14/2025 | $32.23 | $31.01 (-3.79%) | $32.32 | $30.31 | 1.49 M | $1.02 B |
| 04/11/2025 | $32.60 | $31.87 (-2.24%) | $32.65 | $30.71 | 1.23 M | $1.04 B |
| 04/10/2025 | $33.18 | $32.45 (-2.2%) | $33.84 | $31.04 | 1.10 M | $1.06 B |
| 04/09/2025 | $31.50 | $33.86 (7.49%) | $34.08 | $30.77 | 2.23 M | $1.11 B |
| 04/08/2025 | $36.22 | $32.14 (-11.26%) | $36.25 | $31.55 | 1.93 M | $1.05 B |
| 04/07/2025 | $35.40 | $35.15 (-0.71%) | $37.00 | $34.03 | 1.83 M | $1.15 B |
| 04/04/2025 | $40.05 | $36.33 (-9.29%) | $40.41 | $36.00 | 1.94 M | $1.19 B |
| 04/03/2025 | $41.00 | $41.01 (0.02%) | $42.00 | $40.08 | 1.53 M | $1.34 B |
| 04/02/2025 | $41.01 | $41.87 (2.1%) | $42.21 | $40.27 | 768.63 K | $1.37 B |
| 04/01/2025 | $41.22 | $41.57 (0.85%) | $41.66 | $40.18 | 862.12 K | $1.36 B |
| 03/31/2025 | $39.39 | $41.08 (4.29%) | $41.45 | $39.28 | 1.31 M | $1.35 B |
| 03/28/2025 | $41.02 | $39.84 (-2.88%) | $41.08 | $39.51 | 826.99 K | $1.31 B |
| 03/27/2025 | $40.65 | $41.02 (0.91%) | $41.39 | $40.52 | 1.75 M | $1.34 B |
| 03/26/2025 | $40.34 | $40.79 (1.12%) | $41.47 | $39.68 | 1.87 M | $1.34 B |
| 03/25/2025 | $43.40 | $40.58 (-6.5%) | $43.90 | $40.41 | 1.57 M | $1.33 B |
| 03/24/2025 | $44.90 | $43.62 (-2.85%) | $45.32 | $42.74 | 1.73 M | $1.43 B |
| 03/21/2025 | $44.84 | $44.72 (-0.27%) | $45.22 | $44.42 | 937.50 K | $1.46 B |
| 03/20/2025 | $45.55 | $45.45 (-0.22%) | $46.20 | $45.17 | 515.72 K | $1.49 B |
| 03/19/2025 | $46.06 | $45.85 (-0.46%) | $46.53 | $44.96 | 626.34 K | $1.50 B |
| 03/18/2025 | $46.50 | $46.52 (0.04%) | $46.61 | $45.65 | 716.58 K | $1.52 B |
| 03/17/2025 | $43.75 | $46.91 (7.22%) | $47.21 | $43.75 | 1.16 M | $1.54 B |
| 03/14/2025 | $43.17 | $43.36 (0.44%) | $43.55 | $42.67 | 672.03 K | $1.42 B |
| 03/13/2025 | $43.83 | $43.02 (-1.85%) | $44.47 | $42.83 | 1.62 M | $1.41 B |
| 03/12/2025 | $45.85 | $43.97 (-4.1%) | $45.89 | $43.94 | 897.89 K | $1.44 B |
| 03/11/2025 | $48.89 | $46.30 (-5.3%) | $49.34 | $45.63 | 1.07 M | $1.52 B |
| 03/10/2025 | $47.89 | $48.97 (2.26%) | $50.46 | $47.85 | 1.43 M | $1.60 B |
| 03/07/2025 | $46.54 | $47.99 (3.12%) | $48.81 | $46.54 | 1.39 M | $1.57 B |
| 03/06/2025 | $44.61 | $46.52 (4.28%) | $46.70 | $44.33 | 1.06 M | $1.52 B |
| 03/05/2025 | $46.49 | $44.79 (-3.66%) | $46.76 | $44.03 | 1.18 M | $1.47 B |
| 03/04/2025 | $44.00 | $46.63 (5.98%) | $46.81 | $43.53 | 898.70 K | $1.53 B |
| 03/03/2025 | $45.15 | $44.57 (-1.28%) | $45.16 | $44.08 | 1.09 M | $1.46 B |
| 02/28/2025 | $46.57 | $45.35 (-2.62%) | $46.57 | $44.15 | 1.46 M | $1.49 B |
| 02/27/2025 | $48.74 | $46.89 (-3.8%) | $48.84 | $45.17 | 1.84 M | $1.54 B |
| 02/26/2025 | $50.00 | $46.24 (-7.52%) | $50.03 | $46.17 | 1.72 M | $1.51 B |
| 02/25/2025 | $48.71 | $49.81 (2.26%) | $50.67 | $48.50 | 1.93 M | $1.63 B |
| 02/24/2025 | $47.51 | $48.73 (2.57%) | $48.80 | $46.19 | 1.27 M | $1.60 B |
| 02/21/2025 | $48.96 | $47.72 (-2.53%) | $50.18 | $47.66 | 1.38 M | $1.56 B |
| 02/20/2025 | $49.27 | $48.46 (-1.64%) | $49.32 | $47.72 | 930.75 K | $1.59 B |
| 02/19/2025 | $50.75 | $49.05 (-3.35%) | $50.93 | $48.11 | 1.62 M | $1.61 B |
| 02/18/2025 | $49.46 | $51.08 (3.28%) | $51.87 | $49.38 | 1.93 M | $1.67 B |
| 02/14/2025 | $51.50 | $49.04 (-4.78%) | $52.71 | $48.67 | 3.05 M | $1.61 B |
| 02/13/2025 | $43.42 | $51.28 (18.1%) | $54.40 | $43.42 | 10.27 M | $1.68 B |
| 02/12/2025 | $41.34 | $43.31 (4.77%) | $44.05 | $40.70 | 3.92 M | $1.42 B |
| 02/11/2025 | $38.30 | $41.76 (9.03%) | $42.40 | $38.20 | 3.64 M | $1.37 B |
| 02/10/2025 | $38.32 | $38.64 (0.84%) | $39.69 | $38.30 | 1.30 M | $1.27 B |
| 02/07/2025 | $39.03 | $38.05 (-2.51%) | $39.26 | $37.81 | 1.12 M | $1.25 B |
| 02/06/2025 | $39.67 | $39.16 (-1.29%) | $39.91 | $38.66 | 767.24 K | $1.28 B |
| 02/05/2025 | $39.56 | $39.17 (-0.99%) | $39.78 | $38.20 | 1.07 M | $1.28 B |
| 02/04/2025 | $39.85 | $39.54 (-0.78%) | $40.30 | $39.30 | 658.80 K | $1.29 B |
| 02/03/2025 | $38.46 | $39.82 (3.54%) | $40.66 | $38.35 | 1.50 M | $1.30 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.
