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

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	40.05	40.41	36.09	36.45	1,938,792	36.45
4/03/2025	41.00	42.00	40.08	41.01	1,525,432	41.01
4/02/2025	41.01	42.21	40.27	41.87	768,461	41.87
4/01/2025	41.22	41.66	40.18	41.57	862,119	41.57
3/31/2025	39.39	41.45	39.28	41.08	1,308,544	41.08
3/28/2025	41.02	41.08	39.51	39.84	826,990	39.84
3/27/2025	40.65	41.39	40.52	41.02	1,754,834	41.02
3/26/2025	40.33	41.47	39.68	40.79	1,870,397	40.79
3/25/2025	43.40	43.90	40.41	40.58	1,565,998	40.58
3/24/2025	44.90	45.32	42.74	43.62	1,729,369	43.62
3/21/2025	44.84	45.22	44.42	44.72	937,485	44.72
3/20/2025	45.55	46.20	45.17	45.45	515,610	45.45
3/19/2025	46.06	46.52	44.96	45.85	626,341	45.85
3/18/2025	46.50	46.61	45.65	46.52	716,420	46.52
3/17/2025	43.75	47.20	43.75	46.91	1,161,306	46.91
3/14/2025	43.17	43.55	42.67	43.36	672,029	43.36
3/13/2025	43.83	44.47	42.83	43.02	1,617,537	43.02
3/12/2025	45.85	45.88	43.94	43.97	897,879	43.97
3/11/2025	48.89	49.34	45.63	46.30	1,066,380	46.30
3/10/2025	47.89	50.46	47.85	48.97	1,425,014	48.97
3/07/2025	46.54	48.81	46.54	47.99	1,394,803	47.99
3/06/2025	44.61	46.70	44.33	46.52	1,056,187	46.52
3/05/2025	46.49	46.76	44.02	44.79	1,180,204	44.79
3/04/2025	44.00	46.81	43.53	46.63	898,657	46.63
3/03/2025	45.15	45.16	44.08	44.57	1,086,252	44.57
2/28/2025	46.57	46.57	44.15	45.35	1,460,074	45.35
2/27/2025	48.74	48.84	45.17	46.89	1,839,111	46.89
2/26/2025	50.00	50.03	46.17	46.24	1,715,899	46.24
2/25/2025	48.71	50.67	48.50	49.81	1,934,120	49.81
2/24/2025	47.51	48.80	46.19	48.73	1,266,492	48.73
2/21/2025	48.96	50.18	47.66	47.72	1,380,160	47.72
2/20/2025	49.27	49.32	47.72	48.46	930,738	48.46
2/19/2025	50.75	50.93	48.11	49.05	1,624,305	49.05
2/18/2025	49.46	51.87	49.38	51.08	1,927,112	51.08
2/14/2025	51.50	52.70	48.67	49.04	3,054,515	49.04
2/13/2025	43.42	54.40	43.42	51.28	10,269,375	51.28
2/12/2025	41.34	44.05	40.70	43.31	3,918,218	43.31
2/11/2025	38.30	42.40	38.20	41.76	3,642,223	41.76
2/10/2025	38.32	39.69	38.30	38.64	1,297,921	38.64
2/07/2025	39.03	39.26	37.81	38.05	1,116,682	37.59
2/06/2025	39.67	39.91	38.66	39.16	767,135	38.69
2/05/2025	39.56	39.78	38.20	39.17	1,069,768	38.70
2/04/2025	39.85	40.30	39.30	39.54	658,717	39.06
2/03/2025	38.46	40.66	38.34	39.82	1,494,372	39.34
1/31/2025	39.08	39.67	38.60	39.57	1,149,987	39.09
1/30/2025	38.89	39.49	38.51	39.08	1,202,244	38.61
1/29/2025	39.41	39.90	38.68	38.87	1,062,173	38.40
1/28/2025	39.08	39.93	38.78	39.38	831,308	38.90
1/27/2025	39.34	40.07	38.68	39.42	1,067,637	38.94
1/24/2025	39.88	40.31	38.78	38.97	1,297,276	38.50
1/23/2025	37.75	40.24	37.67	39.88	1,910,415	39.40
1/22/2025	37.17	37.96	36.63	37.79	2,504,882	37.33
1/21/2025	36.20	39.49	35.71	37.29	2,152,741	36.84
1/17/2025	36.85	36.91	35.28	36.01	2,953,587	35.57
1/16/2025	36.66	37.24	35.50	36.61	1,385,238	36.17
1/15/2025	38.18	38.47	36.81	36.85	1,288,774	36.40
1/14/2025	37.79	38.46	37.31	37.72	2,023,989	37.26
1/13/2025	37.86	38.40	36.77	37.70	2,020,012	37.24
1/10/2025	37.56	37.56	36.25	36.81	2,031,956	36.37
1/08/2025	39.66	39.66	37.70	37.96	1,540,591	37.50
1/07/2025	41.79	42.47	39.86	39.94	1,393,458	39.46
1/06/2025	43.35	43.78	42.12	42.33	1,268,679	41.82