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

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	47.81	48.85	47.66	48.71	832,685	48.71
8/28/2025	48.68	49.40	47.34	47.67	2,168,327	47.67
8/27/2025	49.02	49.91	47.95	48.56	1,315,654	48.56
8/26/2025	48.00	48.73	47.24	48.66	1,415,967	48.66
8/25/2025	46.15	48.34	45.60	48.22	1,558,410	48.22
8/22/2025	44.69	47.71	44.66	46.29	1,281,631	46.29
8/21/2025	44.87	45.01	43.94	44.32	583,751	44.32
8/20/2025	45.61	45.82	44.54	45.05	643,239	45.05
8/19/2025	46.48	47.31	45.83	45.90	724,655	45.90
8/18/2025	47.07	47.15	45.80	45.87	877,573	45.87
8/15/2025	47.80	48.55	47.22	47.57	1,270,061	47.11
8/14/2025	47.23	47.89	46.32	47.60	561,055	47.14
8/13/2025	46.06	47.74	45.60	47.54	1,174,512	47.08
8/12/2025	44.56	46.26	43.41	46.12	1,424,169	45.67
8/11/2025	43.54	44.42	42.51	44.14	1,210,016	43.71
8/08/2025	44.20	44.20	42.80	43.32	861,326	42.90
8/07/2025	43.25	44.89	42.72	44.00	1,184,976	43.57
8/06/2025	40.16	41.05	39.35	40.52	1,723,782	40.13
8/05/2025	39.90	40.99	39.57	40.17	1,324,322	39.78
8/04/2025	41.79	42.00	39.66	40.08	1,074,915	39.69
8/01/2025	42.32	42.83	41.39	41.79	623,978	41.39
7/31/2025	42.67	43.49	42.31	42.41	551,294	42.00
7/30/2025	42.68	43.48	42.41	43.43	839,866	43.01
7/29/2025	43.17	43.18	41.70	42.20	725,337	41.80
7/28/2025	44.12	44.12	42.58	43.06	813,061	42.64
7/25/2025	43.28	44.06	42.81	43.94	459,327	43.52
7/24/2025	45.16	45.16	43.13	43.14	906,981	42.72
7/23/2025	45.91	46.31	45.25	45.53	837,929	45.09
7/22/2025	44.38	45.70	44.27	45.35	844,724	44.91
7/21/2025	45.54	45.72	44.47	44.74	998,640	44.31
7/18/2025	44.47	45.10	43.40	45.06	1,130,862	44.62
7/17/2025	44.30	44.70	43.57	44.06	615,581	43.63
7/16/2025	44.53	44.81	43.43	44.07	746,923	43.64
7/15/2025	47.00	47.00	43.57	44.03	1,798,370	43.60
7/14/2025	47.06	47.56	46.50	46.90	607,743	46.45
7/11/2025	47.87	48.28	46.84	47.02	742,494	46.57
7/10/2025	47.59	48.53	47.41	48.02	681,736	47.56
7/09/2025	48.36	48.66	47.41	47.93	1,102,909	47.47
7/08/2025	47.57	48.36	46.90	48.31	981,869	47.84
7/07/2025	48.94	49.25	46.51	47.55	1,606,539	47.09
7/03/2025	49.82	50.23	48.33	49.00	540,590	48.53
7/02/2025	49.68	51.63	49.00	49.88	2,037,788	49.40
7/01/2025	48.99	51.26	48.92	49.48	885,582	49.00
6/30/2025	48.87	49.05	48.03	48.94	934,282	48.47
6/27/2025	48.22	48.81	47.41	48.69	1,515,724	48.22
6/26/2025	48.24	49.50	47.66	48.53	1,164,614	48.06
6/25/2025	49.04	49.38	47.61	47.85	771,821	47.39
6/24/2025	49.03	50.00	48.28	49.04	998,629	48.57
6/23/2025	49.32	49.98	48.71	49.00	1,316,756	48.53
6/20/2025	49.74	50.28	48.82	49.55	995,006	49.07
6/18/2025	49.00	50.15	48.17	48.98	1,457,161	48.51
6/17/2025	49.35	50.20	48.42	49.10	1,251,412	48.63
6/16/2025	50.87	51.36	49.72	49.80	1,209,068	49.32
6/13/2025	50.01	51.45	49.75	50.42	1,079,120	49.93
6/12/2025	51.90	52.04	49.50	50.63	1,726,996	50.14
6/11/2025	48.22	55.47	45.76	51.79	6,279,205	51.29
6/10/2025	50.46	50.54	48.03	48.20	1,571,957	47.73
6/09/2025	50.25	51.06	49.63	50.53	976,114	50.04
6/06/2025	47.88	50.38	47.31	49.91	1,219,210	49.43
6/05/2025	46.92	48.10	45.80	47.51	1,394,002	47.05
6/04/2025	46.58	48.20	46.47	47.09	657,044	46.63
6/03/2025	46.30	46.75	45.51	46.39	835,506	45.94
6/02/2025	44.81	46.52	44.40	46.31	1,360,836	45.86