-
5 DAY PERFORMANCE
-2.39% -
1 MONTH PERFORMANCE
+10.51% -
3 MONTH PERFORMANCE
+18.81% -
6 MONTH PERFORMANCE
-18.64% -
YEAR-TO-DATE PERFORMANCE
-31.97% -
1 YEAR PERFORMANCE
-19.27%
Papa John's International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $52.59 | $51.82 (-1.46%) | $53.01 | $51.79 | 579,333 | $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 |
| 08/06/2024 | $41.97 | $43.08 (2.64%) | $43.98 | $41.69 | 1.11 M | $1.41 B |
| 08/05/2024 | $41.58 | $41.51 (-0.17%) | $42.89 | $41.10 | 1.37 M | $1.36 B |
| 08/02/2024 | $43.54 | $42.47 (-2.46%) | $43.54 | $42.26 | 1.19 M | $1.39 B |
| 08/01/2024 | $44.35 | $44.02 (-0.74%) | $44.69 | $43.09 | 1.09 M | $1.44 B |
| 07/31/2024 | $43.71 | $44.23 (1.19%) | $44.99 | $43.10 | 1.22 M | $1.44 B |
| 07/30/2024 | $41.84 | $43.80 (4.68%) | $44.02 | $41.83 | 1.42 M | $1.43 B |
| 07/29/2024 | $40.93 | $41.95 (2.49%) | $42.12 | $40.41 | 1.01 M | $1.37 B |
| 07/26/2024 | $41.60 | $40.93 (-1.61%) | $41.64 | $40.50 | 847,200 | $1.34 B |
| 07/25/2024 | $40.34 | $40.96 (1.54%) | $41.55 | $40.18 | 1.32 M | $1.34 B |
| 07/24/2024 | $40.77 | $40.26 (-1.25%) | $40.94 | $39.90 | 1.26 M | $1.31 B |
| 07/23/2024 | $41.28 | $41.07 (-0.51%) | $41.60 | $40.68 | 940,904 | $1.34 B |
| 07/22/2024 | $41.67 | $41.54 (-0.31%) | $41.74 | $40.66 | 967,424 | $1.36 B |
| 07/19/2024 | $42.61 | $41.40 (-2.84%) | $42.61 | $40.56 | 1.68 M | $1.35 B |
| 07/18/2024 | $42.99 | $42.66 (-0.77%) | $43.80 | $42.43 | 1.41 M | $1.39 B |
| 07/17/2024 | $44.76 | $44.29 (-1.05%) | $45.54 | $43.60 | 1.48 M | $1.45 B |
| 07/16/2024 | $42.16 | $44.52 (5.6%) | $44.80 | $41.65 | 2.20 M | $1.45 B |
| 07/15/2024 | $43.13 | $42.00 (-2.62%) | $43.13 | $41.82 | 1.19 M | $1.37 B |
| 07/12/2024 | $43.51 | $43.19 (-0.74%) | $43.83 | $42.88 | 1.37 M | $1.41 B |
| 07/11/2024 | $42.74 | $43.00 (0.61%) | $43.99 | $42.53 | 1.33 M | $1.40 B |
| 07/10/2024 | $42.55 | $42.12 (-1.01%) | $42.66 | $41.47 | 949,507 | $1.37 B |
| 07/09/2024 | $43.93 | $42.48 (-3.3%) | $43.95 | $42.41 | 1.08 M | $1.39 B |
| 07/08/2024 | $43.86 | $44.02 (0.36%) | $45.10 | $43.78 | 1.19 M | $1.44 B |