Dominos Pizza Inc (DPZ)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.04 | -0.714302497709 | 425.59 | 434.35 | 420.45 | 284946 | 429.77270192 | CS |
| 4 | -53.18 | -11.1786097156 | 475.73 | 475.73 | 420.45 | 475369 | 447.69783474 | CS |
| 12 | 10.05 | 2.43636363636 | 412.5 | 479.3386 | 398 | 594707 | 435.11595148 | CS |
| 26 | -93.82 | -18.1691422817 | 516.37 | 516.45 | 396.06 | 651299 | 432.05476984 | CS |
| 52 | 13.65 | 3.33822450477 | 408.9 | 542.7499 | 395.08 | 596448 | 450.1664216 | CS |
| 156 | -141.33 | -25.0638433709 | 563.88 | 567.57 | 285.84 | 621535 | 389.93649941 | CS |
| 260 | 130.14 | 44.5060018467 | 292.41 | 567.57 | 270.08 | 641217 | 391.96795424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 429.62 | -3 | -0.69 | 427.92 | 432.49 | 427.92 | 290974 |
| 1735256400 | 432.62 | 1.62 | 0.38 | 430.06 | 434.35 | 428.33 | 300977 |
| 1735077840 | 431 | 4.46 | 1.05 | 427.53 | 432.145 | 424.82 | 214898 |
| 1734997200 | 426.54 | 0.36 | 0.08 | 425.59 | 427.59 | 420.45 | 332936 |
| 1734738000 | 426.18 | -1.46 | -0.34 | 430.73 | 432.52 | 424.01 | 931776 |
| 1734651600 | 427.64 | -3.07 | -0.71 | 436.4 | 437.75 | 421.39 | 790697 |
| 1734565200 | 430.71 | -16.03 | -3.59 | 446.71 | 447.02 | 430.49 | 475884 |
| 1734478800 | 446.74 | -0.98 | -0.22 | 445.96 | 449.7514 | 442.97 | 406034 |
| 1734392400 | 447.72 | -5.45 | -1.20 | 456.11 | 457.1299 | 447.22 | 380974 |
| 1734133200 | 453.17 | -11.72 | -2.52 | 464.5 | 465.825 | 449.73 | 500821 |
| 1734046800 | 464.89 | 7.54 | 1.65 | 458 | 468.87 | 457.62 | 485251 |
| 1733960400 | 457.35 | 3.19 | 0.70 | 455.54 | 464.98 | 453.5 | 397822 |
| 1733874000 | 454.16 | -3.58 | -0.78 | 457 | 458.3935 | 452.235 | 489197 |
| 1733787600 | 457.74 | -1.85 | -0.40 | 459.82 | 462.28 | 452.7053 | 504947 |
| 1733528400 | 459.59 | -5.82 | -1.25 | 467.2 | 470.75 | 459.07 | 386831 |
| 1733442000 | 465.41 | -1.45 | -0.31 | 468.12 | 470.94 | 465.39 | 465914 |
| 1733355600 | 466.86 | 4.64 | 1.00 | 463.49 | 468.54 | 461.86 | 400063 |
| 1733269200 | 462.22 | -3.96 | -0.85 | 465.64 | 466.43 | 458.91 | 619244 |
| 1733182800 | 466.18 | -10.01 | -2.10 | 475.73 | 475.73 | 462.71 | 656772 |
| 1732917840 | 476.19 | 3.85 | 0.82 | 475.1 | 479.3386 | 473.4901 | 234473 |
| 1732750800 | 472.34 | -0.57 | -0.12 | 475.9 | 478.2782 | 471 | 392210 |
| 1732664400 | 472.91 | 3.73 | 0.80 | 472.44 | 473.35 | 464.21 | 451968 |
| 1732578000 | 469.18 | 15.83 | 3.49 | 464 | 474.39 | 460 | 939288 |
| 1732318800 | 453.35 | 7.5 | 1.68 | 446.4 | 457.58 | 446 | 518037 |
| 1732232400 | 445.85 | 6.88 | 1.57 | 440.42 | 450.16 | 438 | 487099 |
| 1732146000 | 438.97 | -0.83 | -0.19 | 441.4 | 441.4 | 432.88 | 508043 |
| 1732059600 | 439.8 | -5.1 | -1.15 | 441.76 | 444.01 | 436.0001 | 480262 |
| 1731973200 | 444.9 | 14.47 | 3.36 | 433.5 | 450.875 | 433.5 | 855505 |
| 1731714000 | 430.43 | -5.54 | -1.27 | 460 | 460.235 | 429.48 | 1570441 |
| 1731627600 | 435.97 | -3.58 | -0.81 | 437 | 441.09 | 432.34 | 757748 |
| 1731541200 | 439.55 | -1.05 | -0.24 | 440.6 | 443.63 | 438.35 | 348302 |
| 1731454800 | 440.6 | -6.27 | -1.40 | 445.02 | 449.25 | 436.42 | 356430 |
| 1731368400 | 446.87 | -12.86 | -2.80 | 461.9 | 463 | 446.5 | 653396 |
| 1731109200 | 459.73 | 11.29 | 2.52 | 452.95 | 462.41 | 452.09 | 610769 |
| 1731022800 | 448.44 | 6.49 | 1.47 | 443.5 | 448.77 | 442.79 | 387573 |
| 1730936400 | 441.95 | 13.95 | 3.26 | 435 | 444.33 | 429.96 | 649949 |
| 1730850000 | 428 | -1.98 | -0.46 | 428.9 | 431.48 | 426.53 | 542425 |
| 1730763600 | 429.98 | 4.15 | 0.97 | 425.88 | 431.84 | 425 | 637600 |
| 1730500800 | 425.83 | 12.1 | 2.92 | 415.36 | 430.8 | 415.36 | 671767 |
| 1730414400 | 413.73 | 3.71 | 0.90 | 412.91 | 417.76 | 411.71 | 608701 |
| 1730328000 | 410.02 | -3.12 | -0.76 | 409.7 | 417 | 408 | 471258 |
| 1730241600 | 413.14 | -4.1 | -0.98 | 416.91 | 419.5 | 412.24 | 499325 |
| 1730155200 | 417.24 | 3.43 | 0.83 | 417.41 | 421.45 | 413.93 | 593970 |
| 1729896000 | 413.81 | -1.3 | -0.31 | 416.79 | 419.9999 | 412.78 | 497133 |
| 1729809600 | 415.11 | -7.59 | -1.80 | 422.19 | 424.8999 | 414.96 | 465457 |
| 1729723200 | 422.7 | -4.08 | -0.96 | 426.34 | 427.59 | 418.83 | 480491 |
| 1729636800 | 426.78 | -4.51 | -1.05 | 430.82 | 430.82 | 426.61 | 323355 |
| 1729550400 | 431.29 | 2.44 | 0.57 | 427.6 | 431.95 | 425.14 | 407585 |
| 1729291200 | 428.85 | -0.53 | -0.12 | 430.99 | 431.74 | 425.9264 | 380750 |
| 1729204800 | 429.38 | 1.02 | 0.24 | 429.46 | 431.57 | 424.615 | 412002 |
| 1729118400 | 428.36 | 1.1 | 0.26 | 426.12 | 431.1 | 422.93 | 502222 |
| 1729032000 | 427.26 | -0.82 | -0.19 | 426.51 | 431.41 | 424.515 | 657501 |
| 1728945600 | 428.08 | -1.59 | -0.37 | 427.22 | 431.8 | 420.23 | 647482 |
| 1728686400 | 429.67 | 20.92 | 5.12 | 414.83 | 432.87 | 412.15 | 1277372 |
| 1728600000 | 408.75 | -4.45 | -1.08 | 417.8 | 423.35 | 398 | 2343263 |
| 1728513600 | 413.2 | 2.05 | 0.50 | 412.65 | 419.33 | 411.29 | 1168067 |
| 1728427200 | 411.15 | 1.15 | 0.28 | 410.49 | 417.91 | 410.49 | 708795 |
| 1728340800 | 410 | -15.31 | -3.60 | 412.5 | 416.16 | 407.27 | 962992 |
| 1728081600 | 425.31 | 4.42 | 1.05 | 422.49 | 425.505 | 417.79 | 568962 |
| 1727995200 | 420.89 | -2.31 | -0.55 | 422.37 | 422.37 | 415.97 | 443439 |
| 1727908800 | 423.2 | -7.46 | -1.73 | 426.26 | 428.325 | 418.57 | 489417 |
| 1727822400 | 430.66 | 0.52 | 0.12 | 429.25 | 431.43 | 424.06 | 496217 |
| 1727736000 | 430.14 | 1.11 | 0.26 | 432 | 438.5201 | 427.97 | 729947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
