Papa Johns International Inc (PZZA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.1155 | -15.241512263 | 46.685 | 47.065 | 38.91 | 1193819 | 41.9237487 | CS |
| 4 | -8.1405 | -17.0624607001 | 47.71 | 51.02 | 38.91 | 1033065 | 46.83130253 | CS |
| 12 | -12.2605 | -23.6552189851 | 51.83 | 60.39 | 38.91 | 1058193 | 50.47213957 | CS |
| 26 | -8.8605 | -18.2954780095 | 48.43 | 60.39 | 38.91 | 1094252 | 47.76967034 | CS |
| 52 | -33.4705 | -45.824890471 | 73.04 | 78.67 | 38.91 | 984422 | 54.21581252 | CS |
| 156 | -90.4405 | -69.5642642874 | 130.01 | 138.525 | 38.91 | 724468 | 69.75224325 | CS |
| 260 | -23.0605 | -36.820213955 | 62.63 | 140.68 | 28.55 | 667030 | 75.14706499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 38.91 | -0.99 | -2.48 | 39.51 | 40.48 | 38.8 | 1820393 |
| 1734651300 | 39.9 | -0.52 | -1.29 | 40.98 | 41.62 | 39.81 | 1172942 |
| 1734564900 | 40.42 | -1.54 | -3.67 | 42 | 42.53 | 40.26 | 1056525 |
| 1734478500 | 41.96 | -0.38 | -0.90 | 42.54 | 42.75 | 41.56 | 912795 |
| 1734392100 | 42.34 | -2.45 | -5.47 | 44.88 | 44.905 | 41.9 | 1748400 |
| 1734132900 | 44.79 | -2.25 | -4.78 | 47.04 | 47.065 | 44.26 | 1110737 |
| 1734046500 | 47.04 | 0.03 | 0.06 | 46.76 | 47.37 | 46.0662 | 919988 |
| 1733960100 | 47.01 | -0.84 | -1.76 | 47.78 | 48.06 | 46.84 | 1284969 |
| 1733873700 | 47.85 | -2.45 | -4.87 | 49.96 | 50.12 | 47.59 | 996614 |
| 1733787300 | 50.3 | 1.55 | 3.18 | 49.66 | 50.8525 | 49.2408 | 829491 |
| 1733528100 | 48.75 | -1.38 | -2.75 | 50.44 | 50.54 | 48.29 | 893380 |
| 1733441700 | 50.13 | 2.11 | 4.39 | 47.7 | 50.59 | 47.67 | 1038840 |
| 1733355300 | 48.02 | -0.6 | -1.23 | 48.62 | 49.045 | 47.54 | 853538 |
| 1733268900 | 48.62 | -0.92 | -1.86 | 48.83 | 49.22 | 47.57 | 926638 |
| 1733182500 | 49.54 | -0.29 | -0.58 | 49.82 | 50.42 | 48.8 | 1424834 |
| 1732917840 | 49.83 | 0.07 | 0.14 | 50.11 | 50.24 | 49.72 | 529904 |
| 1732750500 | 49.76 | 0.52 | 1.06 | 49.57 | 51.02 | 49.57 | 732657 |
| 1732664100 | 49.24 | -0.77 | -1.54 | 49.53 | 49.5305 | 48.06 | 865760 |
| 1732577700 | 50.01 | 0.09 | 0.18 | 49.91 | 50.43 | 48.71 | 1267274 |
| 1732318500 | 49.92 | 2.06 | 4.30 | 47.65 | 50.17 | 47.51 | 1183625 |
| 1732232100 | 47.86 | 0.55 | 1.16 | 47.43 | 48.19 | 46.75 | 780300 |
| 1732145700 | 47.31 | 0.16 | 0.34 | 46.88 | 48.19 | 46.4 | 1092657 |
| 1732059300 | 47.15 | -0.7 | -1.46 | 47.64 | 47.9 | 46.58 | 1027873 |
| 1731972900 | 47.85 | 0.53 | 1.12 | 47.31 | 48.04 | 47.185 | 1325793 |
| 1731713700 | 47.32 | -1.82 | -3.70 | 49.77 | 49.77 | 46.625 | 1174477 |
| 1731627300 | 49.14 | -1.65 | -3.25 | 49.64 | 50.91 | 47.47 | 2309169 |
| 1731540900 | 50.79 | -0.19 | -0.37 | 51.39 | 51.48 | 49.84 | 1205504 |
| 1731454500 | 50.98 | -2.4 | -4.50 | 52.58 | 53.03 | 50.45 | 1065315 |
| 1731368100 | 53.38 | -1.71 | -3.10 | 55.29 | 55.44 | 53.2 | 2124041 |
| 1731108900 | 55.09 | -0.44 | -0.79 | 55.13 | 56.23 | 54.68 | 1193654 |
| 1731022500 | 55.53 | -2.68 | -4.60 | 59.08 | 59.08 | 54.51 | 1832803 |
| 1730936100 | 58.21 | 0.94 | 1.64 | 58.625 | 60.09 | 58.01 | 2224653 |
| 1730849700 | 57.27 | 1.13 | 2.01 | 56.18 | 57.68 | 55.9 | 1161393 |
| 1730763300 | 56.14 | 0.88 | 1.59 | 55.79 | 57.2 | 55.19 | 1255810 |
| 1730500500 | 55.26 | 2.87 | 5.48 | 53.15 | 56.392 | 52.5394 | 1671456 |
| 1730414100 | 52.39 | 0.94 | 1.83 | 51.83 | 53.32 | 51.785 | 719094 |
| 1730327700 | 51.45 | -0.91 | -1.74 | 52.12 | 52.86 | 51.31 | 533061 |
| 1730241300 | 52.36 | -0.72 | -1.36 | 52.73 | 53.37 | 52.275 | 322998 |
| 1730154900 | 53.08 | 2.06 | 4.04 | 51.79 | 53.965 | 51.43 | 679046 |
| 1729895700 | 51.02 | 0.29 | 0.57 | 51.28 | 52.04 | 50.23 | 620309 |
| 1729809300 | 50.73 | -0.84 | -1.63 | 51.53 | 51.83 | 50.36 | 691847 |
| 1729722900 | 51.57 | -0.44 | -0.85 | 52.11 | 52.63 | 51.26 | 825102 |
| 1729636500 | 52.01 | -2.46 | -4.52 | 54.06 | 54.06 | 51.73 | 942738 |
| 1729550100 | 54.47 | -0.09 | -0.16 | 54.54 | 54.95 | 53.7 | 758361 |
| 1729290900 | 54.56 | -0.43 | -0.78 | 55.13 | 55.215 | 53.29 | 1012478 |
| 1729204500 | 54.99 | 1.24 | 2.31 | 53.68 | 55.095 | 53.26 | 886372 |
| 1729118100 | 53.75 | 2.12 | 4.11 | 51.89 | 53.9 | 51.37 | 795901 |
| 1729031700 | 51.63 | 2.09 | 4.22 | 49.27 | 52.1699 | 49.27 | 1025323 |
| 1728945300 | 49.54 | -0.99 | -1.96 | 50.53 | 50.53 | 48.89 | 832674 |
| 1728686100 | 50.53 | 0.92 | 1.85 | 49.61 | 50.8 | 49.35 | 1822035 |
| 1728599700 | 49.61 | 1.37 | 2.84 | 48.2 | 49.75 | 47.66 | 898339 |
| 1728513300 | 48.24 | -0.81 | -1.65 | 49.07 | 50.16 | 48.1 | 907289 |
| 1728426900 | 49.05 | -0.29 | -0.59 | 49.1 | 49.44 | 48.265 | 848673 |
| 1728340500 | 49.34 | -2.48 | -4.79 | 51.82 | 51.82 | 48.63 | 1281934 |
| 1728081300 | 51.82 | -0.73 | -1.39 | 52.59 | 53.01 | 51.79 | 579913 |
| 1727994900 | 52.55 | 0.16 | 0.31 | 51.88 | 52.7 | 51.1 | 535340 |
| 1727908500 | 52.39 | -0.74 | -1.39 | 52.87 | 52.87 | 51.55 | 939793 |
| 1727822100 | 53.13 | -0.74 | -1.37 | 53.61 | 53.91 | 52.88 | 812039 |
| 1727735700 | 53.87 | 0.93 | 1.76 | 53.03 | 54.51 | 53.03 | 1048909 |
| 1727476500 | 52.94 | 1.82 | 3.55 | 51.83 | 54 | 51.5 | 1320233 |
| 1727390100 | 51.125 | 1.49 | 2.99 | 50.35 | 51.24 | 50.06 | 794205 |
| 1727303700 | 49.64 | -1.21 | -2.38 | 50.74 | 50.775 | 49.57 | 683490 |
| 1727217300 | 50.85 | 0.45 | 0.89 | 50.47 | 52.28 | 50.47 | 637866 |
| 1727130900 | 50.4 | 0.3 | 0.60 | 50.21 | 51.08 | 49.83 | 720119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
