Dominos Pizza Inc (D2PZ34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.25 | 6.04651162791 | 53.75 | 64.98 | 49.75 | 169 | 54.77273669 | DR |
| 4 | 4.08 | 7.70975056689 | 52.92 | 64.98 | 49.75 | 252 | 54.31707518 | DR |
| 12 | 0.95 | 1.69491525424 | 56.05 | 64.98 | 47 | 258 | 53.99588623 | DR |
| 26 | 10.25 | 21.9251336898 | 46.75 | 64.98 | 43.94 | 258 | 51.00741938 | DR |
| 52 | 12.55 | 28.2339707537 | 44.45 | 64.98 | 43.72 | 446 | 48.97904207 | DR |
| 156 | 13.58 | 31.275909719 | 43.42 | 64.98 | 29.16 | 288 | 44.03607004 | DR |
| 260 | 2.1 | 3.82513661202 | 54.9 | 64.98 | 29.16 | 311 | 47.26840547 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 57 | 0.88 | 1.57 | 56.49 | 57.64 | 56.49 | 53 |
| 1740691740 | 56.12 | 2.02 | 3.73 | 55.98 | 56.12 | 55.2 | 406 |
| 1740605400 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1740519000 | 54.1 | 1.9 | 3.64 | 64.98 | 64.98 | 51.95 | 72 |
| 1740432540 | 52.2 | -1.55 | -2.88 | 49.75 | 52.2 | 49.75 | 191 |
| 1740173400 | 53.75 | 0.05 | 0.09 | 53.75 | 53.75 | 53.75 | 7 |
| 1740087000 | 53.7 | -0.9 | -1.65 | 53.7 | 53.7 | 53.7 | 3 |
| 1740000540 | 54.6 | 0.25 | 0.46 | 54.25 | 54.6 | 54.25 | 6 |
| 1739914140 | 54.35 | -0.69 | -1.25 | 54.35 | 54.35 | 54.35 | 1 |
| 1739827800 | 55.04 | 0 | 0.00 | 55.04 | 55.04 | 55.04 | 0 |
| 1739568600 | 55.04 | 1.33 | 2.48 | 54.72 | 55.04 | 54.72 | 513 |
| 1739482140 | 53.71 | 0 | 0.00 | 53.71 | 53.71 | 53.71 | 0 |
| 1739395740 | 53.71 | -0.53 | -0.98 | 54.12 | 54.12 | 53.69 | 531 |
| 1739309400 | 54.24 | 1.04 | 1.95 | 54.24 | 54.24 | 54.24 | 1400 |
| 1739222940 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1738963740 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1738877340 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1738790940 | 53.2 | 0.64 | 1.22 | 53.2 | 53.2 | 53.2 | 1 |
| 1738704600 | 52.56 | 0 | 0.00 | 52.56 | 52.56 | 52.56 | 0 |
| 1738618200 | 52.56 | -0.36 | -0.68 | 52.4 | 52.98 | 51.6 | 140 |
| 1738358940 | 52.92 | -0.08 | -0.15 | 52.92 | 52.92 | 52.92 | 1 |
| 1738272540 | 53 | 2.36 | 4.66 | 53.35 | 53.35 | 53 | 20 |
| 1738186140 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1738099740 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 0 |
| 1738013340 | 50.64 | -0.86 | -1.67 | 50.64 | 50.64 | 50.64 | 1 |
| 1737754200 | 51.5 | -0.94 | -1.79 | 51.5 | 51.5 | 51.5 | 109 |
| 1737667740 | 52.44 | 0.44 | 0.85 | 52.44 | 52.44 | 52.44 | 1 |
| 1737581400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1737495000 | 52 | -0.69 | -1.31 | 52.15 | 52.15 | 52 | 2 |
| 1737408600 | 52.69 | 1.94 | 3.82 | 49.76 | 52.69 | 49.76 | 101 |
| 1737149400 | 50.75 | 0.2 | 0.40 | 50.75 | 50.75 | 50.75 | 1 |
| 1737062940 | 50.55 | 0 | 0.00 | 50.55 | 50.55 | 50.55 | 0 |
| 1736976540 | 50.55 | 0.25 | 0.50 | 50.55 | 50.55 | 50.55 | 101 |
| 1736890140 | 50.3 | 0.35 | 0.70 | 50.3 | 50.3 | 50.3 | 20 |
| 1736803740 | 49.95 | 0.62 | 1.26 | 49.4 | 49.95 | 49.4 | 122 |
| 1736544540 | 49.33 | 2.33 | 4.96 | 49.87 | 49.9 | 49.04 | 17 |
| 1736458140 | 47 | -2.86 | -5.74 | 49.86 | 52.7 | 47 | 5 |
| 1736371740 | 49.86 | -0.91 | -1.79 | 50.3 | 50.3 | 49.86 | 22 |
| 1736285400 | 50.77 | -1.73 | -3.30 | 50.5 | 50.77 | 50.5 | 1012 |
| 1736198940 | 52.5 | -2 | -3.67 | 52.6 | 52.6 | 52.5 | 1008 |
| 1735939740 | 54.5 | 1.75 | 3.32 | 54.5 | 54.5 | 54.5 | 1 |
| 1735853400 | 52.75 | 0 | 0.00 | 52.75 | 52.75 | 52.75 | 0 |
| 1735594200 | 52.75 | -0.65 | -1.22 | 52.5 | 52.75 | 52.35 | 25 |
| 1735334940 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1735248540 | 53.4 | 0.8 | 1.52 | 53.04 | 53.46 | 53.04 | 195 |
| 1734989340 | 52.6 | 0.62 | 1.19 | 52.6 | 52.6 | 52.6 | 1 |
| 1734730200 | 51.98 | -2.47 | -4.54 | 51.98 | 51.98 | 51.98 | 1 |
| 1734643800 | 54.45 | 0 | 0.00 | 54.45 | 54.45 | 54.45 | 0 |
| 1734557400 | 54.45 | 0.21 | 0.39 | 54.8 | 54.8 | 54.45 | 1039 |
| 1734470940 | 54.24 | -0.81 | -1.47 | 55.05 | 55.05 | 54.24 | 1004 |
| 1734384540 | 55.05 | 0.51 | 0.94 | 54.95 | 55.05 | 54.95 | 6 |
| 1734125340 | 54.54 | -1.08 | -1.94 | 57.52 | 57.52 | 54.54 | 41 |
| 1734038940 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 0 |
| 1733952540 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 20 |
| 1733866140 | 55.62 | -1.02 | -1.80 | 54.68 | 55.75 | 54.68 | 1071 |
| 1733779800 | 56.64 | 0 | 0.00 | 56.64 | 56.64 | 56.64 | 0 |
| 1733520600 | 56.64 | 0.77 | 1.38 | 56.05 | 56.64 | 55.46 | 1101 |
| 1733434200 | 55.87 | -0.77 | -1.36 | 56.28 | 56.28 | 55.87 | 22 |
| 1733347800 | 56.64 | 0.6 | 1.07 | 56.22 | 56.64 | 56.16 | 511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
