Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PZZA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 58.98 | -0.76 | -1.27% | 60.73 | 61.32 | 58.95 | 771,345 |
| May 02 2024 | 59.74 | -1.21 | -1.99% | 61.31 | 61.45 | 59.68 | 829,259 |
| May 01 2024 | 60.95 | -0.74 | -1.20% | 61.42 | 61.855 | 60.24 | 725,114 |
| Apr 30 2024 | 61.69 | -0.96 | -1.53% | 61.94 | 62.90 | 61.151 | 668,663 |
| Apr 29 2024 | 62.65 | -0.45 | -0.71% | 63.85 | 64.06 | 62.55 | 499,502 |
| Apr 26 2024 | 63.10 | 0.19 | 0.30% | 62.82 | 64.15 | 62.56 | 551,955 |
| Apr 25 2024 | 62.91 | -1.50 | -2.33% | 63.97 | 64.09 | 62.655 | 558,846 |
| Apr 24 2024 | 64.41 | 0.15 | 0.23% | 63.64 | 64.67 | 63.55 | 539,975 |
| Apr 23 2024 | 64.26 | 1.04 | 1.65% | 63.39 | 64.3884 | 63.1652 | 680,127 |
| Apr 22 2024 | 63.22 | 0.72 | 1.15% | 63.57 | 63.92 | 62.73 | 658,780 |
| Apr 19 2024 | 62.50 | 1.15 | 1.87% | 61.11 | 62.63 | 60.7872 | 905,128 |
| Apr 18 2024 | 61.35 | 0.40 | 0.66% | 60.84 | 61.36 | 60.24 | 827,283 |
| Apr 17 2024 | 60.95 | -0.79 | -1.28% | 62.38 | 62.48 | 60.94 | 598,393 |
| Apr 16 2024 | 61.74 | -0.16 | -0.26% | 61.62 | 62.19 | 61.05 | 571,440 |
| Apr 15 2024 | 61.90 | 0.12 | 0.19% | 61.62 | 62.43 | 61.235 | 706,748 |
| Apr 12 2024 | 61.78 | -1.08 | -1.72% | 62.88 | 62.93 | 61.51 | 906,299 |
| Apr 11 2024 | 62.86 | -0.36 | -0.57% | 63.23 | 63.74 | 62.24 | 696,618 |
| Apr 10 2024 | 63.22 | -1.07 | -1.66% | 63.68 | 63.80 | 62.24 | 927,789 |
| Apr 09 2024 | 64.29 | 0.31 | 0.48% | 63.59 | 64.55 | 63.59 | 784,190 |
| Apr 08 2024 | 63.98 | 0.24 | 0.38% | 63.87 | 64.14 | 63.11 | 828,543 |
| Apr 05 2024 | 63.74 | -0.64 | -0.99% | 64.13 | 64.45 | 62.99 | 880,183 |
| Apr 04 2024 | 64.38 | -1.07 | -1.63% | 66.20 | 66.42 | 64.19 | 857,095 |
| Apr 03 2024 | 65.45 | -1.74 | -2.59% | 66.47 | 66.84 | 65.06 | 1,225,533 |
| Apr 02 2024 | 67.19 | -0.80 | -1.18% | 67.37 | 68.355 | 65.72 | 1,244,778 |
| Apr 01 2024 | 67.99 | 1.39 | 2.09% | 67.06 | 68.66 | 66.72 | 1,133,928 |
| Mar 28 2024 | 66.60 | 0.34 | 0.51% | 66.64 | 67.435 | 66.21 | 1,060,151 |
| Mar 27 2024 | 66.26 | 0.85 | 1.30% | 65.73 | 66.30 | 65.06 | 1,338,075 |
| Mar 26 2024 | 65.41 | -0.91 | -1.37% | 66.98 | 66.98 | 65.05 | 952,617 |
| Mar 25 2024 | 66.32 | 0.58 | 0.88% | 66.16 | 67.35 | 65.72 | 861,503 |
| Mar 22 2024 | 65.74 | -2.51 | -3.68% | 67.45 | 67.76 | 65.33 | 2,039,507 |
| Mar 21 2024 | 68.25 | -3.50 | -4.88% | 70.79 | 71.71 | 66.45 | 1,733,696 |
| Mar 20 2024 | 71.75 | -0.14 | -0.19% | 71.59 | 72.23 | 70.91 | 426,141 |
| Mar 19 2024 | 71.89 | 0.14 | 0.20% | 71.45 | 71.94 | 69.92 | 506,682 |
| Mar 18 2024 | 71.75 | 2.14 | 3.07% | 69.41 | 72.08 | 68.87 | 663,498 |
| Mar 15 2024 | 69.61 | 0.56 | 0.81% | 68.68 | 69.705 | 68.66 | 775,950 |
| Mar 14 2024 | 69.05 | -1.84 | -2.60% | 70.89 | 71.18 | 68.85 | 494,942 |
| Mar 13 2024 | 70.89 | -1.60 | -2.21% | 72.43 | 72.88 | 70.62 | 579,869 |
| Mar 12 2024 | 72.49 | 1.65 | 2.33% | 70.57 | 72.765 | 70.47 | 431,564 |
| Mar 11 2024 | 70.84 | 0.72 | 1.03% | 69.99 | 71.15 | 69.7801 | 414,167 |
| Mar 08 2024 | 70.12 | 0.14 | 0.20% | 70.39 | 71.11 | 69.80 | 415,064 |
| Mar 07 2024 | 69.98 | -1.23 | -1.73% | 71.25 | 71.48 | 69.73 | 541,720 |
| Mar 06 2024 | 71.21 | 0.50 | 0.71% | 70.80 | 72.00 | 69.76 | 578,562 |
| Mar 05 2024 | 70.71 | -0.64 | -0.90% | 70.93 | 71.40 | 70.25 | 536,867 |
| Mar 04 2024 | 71.35 | 1.41 | 2.02% | 70.22 | 71.96 | 69.916 | 737,368 |
| Mar 01 2024 | 69.94 | -1.95 | -2.71% | 71.95 | 72.78 | 68.185 | 1,608,966 |
| Feb 29 2024 | 71.89 | 1.74 | 2.48% | 74.00 | 76.19 | 71.445 | 2,423,491 |
| Feb 28 2024 | 70.15 | -2.48 | -3.41% | 71.07 | 72.44 | 69.852 | 1,360,561 |
| Feb 27 2024 | 72.63 | 1.12 | 1.57% | 72.00 | 72.965 | 71.41 | 753,864 |
| Feb 26 2024 | 71.51 | -0.30 | -0.42% | 73.09 | 73.2999 | 71.47 | 881,129 |
| Feb 23 2024 | 71.81 | 0.20 | 0.28% | 71.61 | 72.71 | 71.46 | 588,536 |
| Feb 22 2024 | 71.61 | 0.08 | 0.11% | 71.43 | 72.99 | 71.33 | 438,500 |
| Feb 21 2024 | 71.53 | 0.18 | 0.25% | 71.00 | 71.71 | 70.6031 | 556,316 |
| Feb 20 2024 | 71.35 | -1.68 | -2.30% | 72.53 | 73.21 | 70.84 | 688,892 |
| Feb 16 2024 | 73.03 | -0.15 | -0.20% | 72.70 | 73.93 | 71.89 | 551,713 |
| Feb 15 2024 | 73.18 | 1.12 | 1.55% | 72.56 | 74.22 | 72.545 | 648,731 |
| Feb 14 2024 | 72.06 | 0.46 | 0.64% | 72.54 | 72.54 | 70.78 | 609,430 |
| Feb 13 2024 | 71.60 | -2.17 | -2.94% | 72.30 | 73.04 | 70.78 | 723,638 |
| Feb 12 2024 | 73.77 | 1.28 | 1.77% | 72.72 | 74.80 | 72.63 | 559,109 |
| Feb 09 2024 | 72.49 | -1.17 | -1.59% | 73.43 | 74.215 | 72.37 | 595,508 |
| Feb 08 2024 | 73.66 | -0.03 | -0.04% | 73.90 | 75.355 | 73.39 | 667,023 |
| Feb 07 2024 | 73.69 | -0.42 | -0.57% | 74.23 | 74.56 | 73.19 | 394,885 |
| Feb 06 2024 | 74.11 | 2.10 | 2.92% | 71.43 | 74.57 | 70.84 | 714,237 |
| Feb 05 2024 | 72.01 | -2.05 | -2.77% | 73.27 | 73.50 | 70.775 | 845,571 |
