Papa John's International, Inc. - Common Stock (PZZA)

Historical Prices For Papa John's International, Inc. - Common Stock (PZZA)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	47.88	50.38	47.31	49.91	1,219,096	49.91
6/05/2025	46.92	48.10	45.80	47.51	1,394,002	47.51
6/04/2025	46.58	48.20	46.47	47.09	657,044	47.09
6/03/2025	46.30	46.75	45.51	46.39	835,506	46.39
6/02/2025	44.81	46.52	44.40	46.31	1,360,836	46.31
5/30/2025	43.51	45.38	42.97	45.25	921,693	45.25
5/29/2025	43.71	44.28	43.24	43.82	1,000,626	43.82
5/28/2025	44.38	44.42	43.05	43.59	1,009,154	43.59
5/27/2025	42.85	44.63	42.50	44.31	1,278,565	44.31
5/23/2025	41.26	42.32	40.87	42.25	515,837	42.25
5/22/2025	40.75	42.79	40.50	42.53	763,287	42.53
5/21/2025	40.36	41.27	40.03	41.00	770,611	41.00
5/20/2025	40.76	41.14	40.42	40.79	658,220	40.79
5/19/2025	39.37	41.28	39.26	41.27	751,819	41.27
5/16/2025	40.12	40.40	39.39	40.34	1,427,660	39.88
5/15/2025	40.27	40.80	39.88	40.05	909,155	39.59
5/14/2025	40.93	41.08	39.91	40.27	777,323	39.81
5/13/2025	41.49	42.45	41.19	41.45	1,048,459	40.98
5/12/2025	39.61	41.42	39.08	41.05	1,543,066	40.58
5/09/2025	38.59	39.85	37.81	38.27	1,745,773	37.83
5/08/2025	35.20	39.24	34.59	38.60	2,808,462	38.16
5/07/2025	34.00	34.21	33.27	33.30	1,129,479	32.92
5/06/2025	35.30	35.63	33.81	33.82	970,148	33.43
5/05/2025	35.43	36.33	35.27	35.43	1,016,334	35.03
5/02/2025	35.00	35.90	34.80	35.69	914,446	35.28
5/01/2025	34.36	34.96	33.81	34.60	630,275	34.21
4/30/2025	33.33	34.69	32.26	34.53	876,819	34.14
4/29/2025	33.56	34.00	33.00	33.72	891,335	33.34
4/28/2025	33.48	34.62	33.10	33.71	926,271	33.33
4/25/2025	33.01	33.57	32.37	33.48	764,573	33.10
4/24/2025	32.65	33.26	32.06	33.19	754,284	32.81
4/23/2025	32.15	33.01	32.15	32.74	905,104	32.37
4/22/2025	31.15	31.76	30.51	31.59	1,030,798	31.23
4/21/2025	31.08	31.43	30.16	30.88	1,237,004	30.53
4/17/2025	30.84	31.48	30.42	31.16	805,811	30.80
4/16/2025	30.35	31.41	30.33	31.04	1,007,343	30.69
4/15/2025	30.74	31.10	30.20	30.45	963,554	30.10
4/14/2025	32.23	32.32	30.31	31.01	1,487,062	30.66
4/11/2025	32.60	32.65	30.71	31.87	1,232,881	31.51
4/10/2025	33.18	33.84	31.04	32.45	1,101,946	32.08
4/09/2025	31.50	34.08	30.77	33.86	2,228,464	33.47
4/08/2025	36.22	36.25	31.55	32.14	1,928,359	31.77
4/07/2025	35.40	36.60	34.03	35.15	1,830,728	34.75
4/04/2025	40.05	40.41	36.09	36.45	1,939,819	36.03
4/03/2025	41.00	42.00	40.08	41.01	1,525,432	40.54
4/02/2025	41.01	42.21	40.27	41.87	768,461	41.39
4/01/2025	41.22	41.66	40.18	41.57	862,119	41.10
3/31/2025	39.39	41.45	39.28	41.08	1,308,544	40.61
3/28/2025	41.02	41.08	39.51	39.84	826,990	39.39
3/27/2025	40.65	41.39	40.52	41.02	1,754,834	40.55
3/26/2025	40.33	41.47	39.68	40.79	1,870,397	40.32
3/25/2025	43.40	43.90	40.41	40.58	1,565,998	40.12
3/24/2025	44.90	45.32	42.74	43.62	1,729,369	43.12
3/21/2025	44.84	45.22	44.42	44.72	937,485	44.21
3/20/2025	45.55	46.20	45.17	45.45	515,610	44.93
3/19/2025	46.06	46.52	44.96	45.85	626,341	45.33
3/18/2025	46.50	46.61	45.65	46.52	716,420	45.99
3/17/2025	43.75	47.20	43.75	46.91	1,161,306	46.38
3/14/2025	43.17	43.55	42.67	43.36	672,029	42.87
3/13/2025	43.83	44.47	42.83	43.02	1,617,537	42.53
3/12/2025	45.85	45.88	43.94	43.97	897,879	43.47
3/11/2025	48.89	49.34	45.63	46.30	1,066,380	45.77
3/10/2025	47.89	50.46	47.85	48.97	1,425,014	48.41
3/07/2025	46.54	48.81	46.54	47.99	1,394,803	47.44