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

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	41.48	42.67	41.00	42.14	665,286	42.14
12/01/2025	41.50	41.96	41.00	41.59	550,327	41.59
11/28/2025	42.03	42.26	41.78	42.07	274,657	42.07
11/26/2025	40.71	42.68	40.71	41.86	777,394	41.86
11/25/2025	40.65	41.77	40.65	41.20	705,212	41.20
11/24/2025	40.28	41.07	39.90	40.47	750,473	40.47
11/21/2025	38.44	41.09	38.40	40.25	910,758	40.25
11/20/2025	39.80	40.40	38.43	38.55	1,178,944	38.55
11/19/2025	41.16	41.30	38.77	39.35	1,122,536	39.35
11/18/2025	39.88	41.09	39.78	41.03	901,544	41.03
11/17/2025	40.58	40.85	39.25	40.22	952,007	40.22
11/14/2025	40.01	44.44	40.01	41.10	1,932,407	40.64
11/13/2025	40.88	41.30	40.24	40.71	1,209,960	40.25
11/12/2025	42.36	42.80	40.52	40.76	1,578,422	40.30
11/11/2025	42.39	42.78	40.17	42.25	2,136,075	41.78
11/10/2025	41.15	48.83	40.05	43.97	11,199,238	43.48
11/07/2025	41.51	42.87	39.45	41.08	2,409,277	40.62
11/06/2025	40.00	43.73	39.71	42.82	3,123,255	42.34
11/05/2025	43.27	44.60	41.20	41.26	2,825,832	40.80
11/04/2025	47.26	52.02	38.25	43.47	12,261,505	42.98
11/03/2025	50.60	50.76	47.91	48.29	1,677,380	47.75
10/31/2025	51.23	51.50	49.08	50.81	1,124,799	50.24
10/30/2025	51.14	51.68	50.79	51.26	793,756	50.69
10/29/2025	51.76	53.13	50.65	52.46	849,868	51.87
10/28/2025	51.28	52.37	50.15	51.92	1,140,037	51.34
10/27/2025	55.01	55.05	51.31	51.59	1,268,901	51.01
10/24/2025	53.09	55.74	52.91	55.31	1,970,166	54.69
10/23/2025	52.94	53.37	51.83	52.92	955,837	52.33
10/22/2025	52.80	53.46	52.14	52.88	1,228,562	52.29
10/21/2025	53.00	53.42	52.23	52.66	842,722	52.07
10/20/2025	52.42	53.64	52.10	53.33	897,545	52.73
10/17/2025	53.00	53.70	51.98	52.01	1,190,053	51.43
10/16/2025	52.79	53.48	52.01	53.03	1,437,605	52.44
10/15/2025	54.00	54.95	51.72	53.25	5,058,749	52.65
10/14/2025	45.81	49.76	45.44	48.68	3,933,779	48.14
10/13/2025	42.26	50.95	41.98	45.62	8,359,731	45.11
10/10/2025	42.47	43.35	41.51	41.59	909,276	41.12
10/09/2025	43.00	43.24	42.06	42.33	839,736	41.86
10/08/2025	44.65	44.77	43.11	43.23	879,182	42.75
10/07/2025	46.54	46.88	44.48	44.54	750,656	44.04
10/06/2025	45.66	46.67	44.84	46.57	1,073,759	46.05
10/03/2025	47.92	48.25	46.88	47.34	670,808	46.81
10/02/2025	48.21	48.45	47.52	47.92	563,743	47.38
10/01/2025	48.17	49.01	47.40	48.24	638,104	47.70
9/30/2025	47.46	48.23	47.06	48.15	629,851	47.61
9/29/2025	47.15	47.97	46.58	47.92	729,767	47.38
9/26/2025	46.60	47.59	46.02	47.00	707,744	46.47
9/25/2025	46.24	46.91	45.72	46.75	516,454	46.23
9/24/2025	45.83	46.62	45.41	46.27	487,496	45.75
9/23/2025	46.26	46.80	45.72	45.83	933,175	45.32
9/22/2025	47.00	47.51	45.90	46.21	1,502,015	45.69
9/19/2025	46.30	48.31	45.26	47.51	2,019,763	46.98
9/18/2025	46.11	46.49	45.29	45.76	920,787	45.25
9/17/2025	48.67	49.27	45.88	46.13	1,498,697	45.61
9/16/2025	49.79	50.10	48.15	48.66	1,069,634	48.12
9/15/2025	50.50	51.91	49.58	49.62	1,437,697	49.06
9/12/2025	49.83	50.44	49.35	50.41	619,254	49.85
9/11/2025	49.82	50.89	49.39	50.05	886,626	49.49
9/10/2025	48.76	50.17	48.12	49.74	1,012,953	49.18
9/09/2025	49.27	50.58	48.71	48.76	1,253,583	48.21
9/08/2025	48.00	49.77	47.28	49.69	1,017,186	49.13
9/05/2025	47.37	48.64	47.37	48.24	752,903	47.70
9/04/2025	48.16	48.25	46.10	47.37	979,654	46.84