NasdaqGS - Nasdaq Real Time Price • USD
Papa John's International, Inc. (PZZA)
As of 3:24 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 63.64 | 64.50 | 63.56 | 64.50 | 64.50 | 310,765 |
Apr 23, 2024 | 63.39 | 64.39 | 63.17 | 64.26 | 64.26 | 680,100 |
Apr 22, 2024 | 63.57 | 63.92 | 62.73 | 63.22 | 63.22 | 658,800 |
Apr 19, 2024 | 61.11 | 62.63 | 60.79 | 62.50 | 62.50 | 906,600 |
Apr 18, 2024 | 60.76 | 61.36 | 60.24 | 61.35 | 61.35 | 827,300 |
Apr 17, 2024 | 62.38 | 62.48 | 60.94 | 60.95 | 60.95 | 598,400 |
Apr 16, 2024 | 61.62 | 62.19 | 61.05 | 61.74 | 61.74 | 571,400 |
Apr 15, 2024 | 61.62 | 62.43 | 61.24 | 61.90 | 61.90 | 706,700 |
Apr 12, 2024 | 62.88 | 62.93 | 61.51 | 61.78 | 61.78 | 906,300 |
Apr 11, 2024 | 63.23 | 63.74 | 62.24 | 62.86 | 62.86 | 696,600 |
Apr 10, 2024 | 63.68 | 63.80 | 62.24 | 63.22 | 63.22 | 928,300 |
Apr 9, 2024 | 63.59 | 64.55 | 63.59 | 64.29 | 64.29 | 784,200 |
Apr 8, 2024 | 63.87 | 64.14 | 63.11 | 63.98 | 63.98 | 828,500 |
Apr 5, 2024 | 64.13 | 64.45 | 62.99 | 63.74 | 63.74 | 881,100 |
Apr 4, 2024 | 66.20 | 66.42 | 64.19 | 64.38 | 64.38 | 857,100 |
Apr 3, 2024 | 66.47 | 66.81 | 65.06 | 65.45 | 65.45 | 1,225,500 |
Apr 2, 2024 | 67.37 | 68.36 | 65.72 | 67.19 | 67.19 | 1,244,800 |
Apr 1, 2024 | 67.06 | 68.66 | 66.72 | 67.99 | 67.99 | 1,133,900 |
Mar 28, 2024 | 66.64 | 67.44 | 66.21 | 66.60 | 66.60 | 1,060,200 |
Mar 27, 2024 | 65.73 | 66.30 | 65.06 | 66.26 | 66.26 | 1,338,000 |
Mar 26, 2024 | 66.98 | 66.98 | 65.05 | 65.41 | 65.41 | 952,600 |
Mar 25, 2024 | 66.16 | 67.35 | 65.72 | 66.32 | 66.32 | 861,500 |
Mar 22, 2024 | 67.45 | 67.76 | 65.33 | 65.74 | 65.74 | 2,039,500 |
Mar 21, 2024 | 70.79 | 71.71 | 66.45 | 68.25 | 68.25 | 1,733,600 |
Mar 20, 2024 | 71.59 | 72.23 | 70.91 | 71.75 | 71.75 | 426,100 |
Mar 19, 2024 | 71.45 | 71.94 | 69.92 | 71.89 | 71.89 | 506,700 |
Mar 18, 2024 | 69.41 | 72.08 | 68.87 | 71.75 | 71.75 | 663,500 |
Mar 15, 2024 | 68.68 | 69.71 | 68.66 | 69.61 | 69.61 | 776,000 |
Mar 14, 2024 | 70.59 | 71.18 | 68.85 | 69.05 | 69.05 | 494,900 |
Mar 13, 2024 | 72.43 | 72.88 | 70.62 | 70.89 | 70.89 | 579,900 |
Mar 12, 2024 | 70.57 | 72.77 | 70.47 | 72.49 | 72.49 | 431,600 |
Mar 11, 2024 | 69.99 | 71.15 | 69.78 | 70.84 | 70.84 | 414,200 |
Mar 8, 2024 | 70.39 | 71.11 | 69.80 | 70.12 | 70.12 | 415,100 |
Mar 7, 2024 | 71.25 | 71.48 | 69.73 | 69.98 | 69.98 | 541,700 |
Mar 6, 2024 | 70.80 | 72.00 | 69.76 | 71.21 | 71.21 | 578,600 |
Mar 5, 2024 | 70.93 | 71.40 | 70.25 | 70.71 | 70.71 | 536,900 |
Mar 4, 2024 | 70.22 | 71.96 | 69.92 | 71.35 | 71.35 | 737,400 |
Mar 1, 2024 | 71.95 | 72.78 | 68.19 | 69.94 | 69.94 | 1,609,000 |
Feb 29, 2024 | 74.00 | 76.91 | 71.44 | 71.89 | 71.89 | 2,423,500 |
Feb 28, 2024 | 71.07 | 72.44 | 69.85 | 70.15 | 70.15 | 1,334,900 |
Feb 27, 2024 | 72.31 | 72.97 | 71.41 | 72.63 | 72.63 | 753,900 |
Feb 26, 2024 | 73.09 | 73.30 | 71.47 | 71.51 | 71.51 | 881,100 |
Feb 23, 2024 | 71.59 | 72.71 | 71.46 | 71.81 | 71.81 | 592,200 |
Feb 22, 2024 | 71.43 | 72.99 | 71.33 | 71.61 | 71.61 | 438,500 |
Feb 21, 2024 | 71.00 | 71.71 | 70.60 | 71.53 | 71.53 | 556,300 |
Feb 20, 2024 | 72.53 | 73.21 | 70.84 | 71.35 | 71.35 | 688,900 |
Feb 16, 2024 | 72.70 | 73.93 | 71.89 | 73.03 | 73.03 | 551,700 |
Feb 15, 2024 | 72.56 | 74.22 | 72.55 | 73.18 | 73.18 | 649,200 |
Feb 14, 2024 | 72.54 | 72.54 | 70.78 | 72.06 | 72.06 | 609,400 |
Feb 13, 2024 | 71.99 | 73.04 | 70.78 | 71.60 | 71.60 | 723,600 |
Feb 12, 2024 | 72.72 | 74.80 | 72.63 | 73.77 | 73.77 | 559,100 |
Feb 9, 2024 | 0.46 Dividend | |||||
Feb 9, 2024 | 73.43 | 74.22 | 72.37 | 72.49 | 72.49 | 595,500 |
Feb 8, 2024 | 73.90 | 75.36 | 73.39 | 73.66 | 73.20 | 666,900 |
Feb 7, 2024 | 74.23 | 74.56 | 73.19 | 73.69 | 73.23 | 394,900 |
Feb 6, 2024 | 71.43 | 74.57 | 70.84 | 74.11 | 73.65 | 714,200 |
Feb 5, 2024 | 73.20 | 73.50 | 70.78 | 72.01 | 71.56 | 845,600 |
Feb 2, 2024 | 74.67 | 74.70 | 72.61 | 74.06 | 73.60 | 815,700 |
Feb 1, 2024 | 74.13 | 76.00 | 73.14 | 75.70 | 75.23 | 443,200 |
Jan 31, 2024 | 75.87 | 75.92 | 73.27 | 73.48 | 73.02 | 651,200 |
Jan 30, 2024 | 75.88 | 76.50 | 74.85 | 75.92 | 75.45 | 412,400 |
Jan 29, 2024 | 75.30 | 76.80 | 74.21 | 76.71 | 76.23 | 919,400 |
Jan 26, 2024 | 78.19 | 78.29 | 76.41 | 76.44 | 75.96 | 511,400 |
Jan 25, 2024 | 77.69 | 78.29 | 76.73 | 77.75 | 77.26 | 481,200 |
Jan 24, 2024 | 78.67 | 78.67 | 76.16 | 76.97 | 76.49 | 431,200 |
Jan 23, 2024 | 77.74 | 78.42 | 76.48 | 77.80 | 77.31 | 510,000 |
Jan 22, 2024 | 75.00 | 77.63 | 75.00 | 76.93 | 76.45 | 665,100 |
Jan 19, 2024 | 75.65 | 75.85 | 74.20 | 74.97 | 74.50 | 465,100 |
Jan 18, 2024 | 75.00 | 76.00 | 74.40 | 75.30 | 74.83 | 698,800 |
Jan 17, 2024 | 71.67 | 74.69 | 71.62 | 74.65 | 74.18 | 785,700 |
Jan 16, 2024 | 71.86 | 74.16 | 71.23 | 73.01 | 72.55 | 731,400 |
Jan 12, 2024 | 73.00 | 73.00 | 70.88 | 71.89 | 71.44 | 576,200 |
Jan 11, 2024 | 71.90 | 72.61 | 70.53 | 72.21 | 71.76 | 621,400 |
Jan 10, 2024 | 72.79 | 73.30 | 70.78 | 71.76 | 71.31 | 669,400 |
Jan 9, 2024 | 69.83 | 74.13 | 69.52 | 73.09 | 72.63 | 1,493,500 |
Jan 8, 2024 | 69.50 | 72.11 | 69.12 | 70.70 | 70.26 | 1,210,100 |
Jan 5, 2024 | 71.18 | 71.66 | 69.11 | 69.42 | 68.99 | 1,034,400 |
Jan 4, 2024 | 72.67 | 73.67 | 69.49 | 72.32 | 71.87 | 1,100,400 |
Jan 3, 2024 | 75.70 | 75.70 | 73.39 | 73.57 | 73.11 | 657,100 |
Jan 2, 2024 | 76.08 | 76.54 | 74.96 | 75.86 | 75.39 | 687,700 |
Dec 29, 2023 | 76.67 | 77.54 | 75.61 | 76.23 | 75.75 | 337,700 |
Dec 28, 2023 | 77.25 | 77.60 | 76.72 | 76.78 | 76.30 | 371,500 |
Dec 27, 2023 | 76.99 | 78.36 | 76.05 | 77.91 | 77.42 | 485,800 |
Dec 26, 2023 | 75.36 | 77.12 | 74.96 | 76.70 | 76.22 | 420,600 |
Dec 22, 2023 | 73.52 | 75.66 | 72.75 | 75.39 | 74.92 | 423,200 |
Dec 21, 2023 | 73.33 | 74.11 | 72.41 | 73.44 | 72.98 | 366,600 |
Dec 20, 2023 | 73.04 | 74.12 | 72.22 | 72.55 | 72.10 | 360,700 |
Dec 19, 2023 | 73.75 | 74.30 | 72.82 | 73.21 | 72.75 | 421,300 |
Dec 18, 2023 | 73.79 | 73.79 | 72.30 | 72.76 | 72.31 | 505,900 |
Dec 15, 2023 | 75.60 | 75.85 | 73.12 | 73.74 | 73.28 | 873,100 |
Dec 14, 2023 | 74.71 | 76.01 | 74.11 | 75.50 | 75.03 | 649,400 |
Dec 13, 2023 | 71.39 | 74.28 | 70.35 | 73.70 | 73.24 | 735,800 |
Dec 12, 2023 | 71.21 | 71.68 | 70.21 | 71.64 | 71.19 | 424,400 |
Dec 11, 2023 | 70.47 | 71.56 | 70.14 | 71.01 | 70.57 | 562,300 |
Dec 8, 2023 | 70.85 | 71.25 | 69.99 | 70.14 | 69.70 | 455,200 |
Dec 7, 2023 | 70.11 | 71.21 | 69.73 | 71.04 | 70.60 | 453,900 |
Dec 6, 2023 | 69.63 | 70.36 | 68.70 | 70.07 | 69.63 | 725,000 |
Dec 5, 2023 | 69.21 | 69.96 | 68.39 | 69.10 | 68.67 | 625,600 |
Dec 4, 2023 | 67.68 | 71.49 | 67.68 | 69.72 | 69.28 | 1,041,800 |
Dec 1, 2023 | 65.12 | 67.79 | 64.07 | 67.66 | 67.24 | 496,000 |
Nov 30, 2023 | 65.37 | 65.52 | 64.32 | 65.24 | 64.83 | 477,900 |
Nov 29, 2023 | 66.50 | 67.68 | 65.34 | 65.52 | 65.11 | 406,600 |
Nov 28, 2023 | 66.66 | 66.82 | 65.60 | 66.08 | 65.67 | 411,200 |
Nov 27, 2023 | 67.29 | 68.26 | 66.44 | 66.76 | 66.34 | 624,700 |
Nov 24, 2023 | 66.67 | 67.58 | 66.38 | 67.44 | 67.02 | 246,500 |
Nov 22, 2023 | 66.14 | 67.61 | 66.14 | 66.91 | 66.49 | 321,400 |
Nov 21, 2023 | 67.09 | 67.09 | 65.90 | 65.92 | 65.51 | 344,500 |
Nov 20, 2023 | 66.20 | 67.24 | 65.90 | 67.19 | 66.77 | 363,800 |
Nov 17, 2023 | 67.53 | 68.08 | 66.28 | 66.32 | 65.91 | 484,200 |
Nov 16, 2023 | 68.51 | 69.06 | 66.67 | 67.21 | 66.79 | 498,300 |
Nov 15, 2023 | 66.93 | 69.51 | 66.93 | 68.98 | 68.55 | 609,400 |
Nov 14, 2023 | 64.79 | 66.78 | 64.78 | 66.61 | 66.19 | 1,079,400 |
Nov 13, 2023 | 64.45 | 64.64 | 63.39 | 63.96 | 63.56 | 403,100 |
Nov 10, 2023 | 0.46 Dividend | |||||
Nov 10, 2023 | 64.48 | 64.62 | 63.43 | 64.45 | 64.05 | 736,700 |
Nov 9, 2023 | 66.84 | 66.85 | 63.95 | 64.74 | 63.88 | 653,600 |
Nov 8, 2023 | 67.82 | 67.95 | 65.39 | 66.62 | 65.73 | 506,600 |
Nov 7, 2023 | 68.44 | 69.07 | 67.31 | 67.63 | 66.73 | 650,400 |
Nov 6, 2023 | 68.36 | 68.58 | 66.85 | 68.15 | 67.24 | 840,500 |
Nov 3, 2023 | 63.21 | 68.13 | 62.76 | 68.00 | 67.10 | 1,334,600 |
Nov 2, 2023 | 67.86 | 67.86 | 60.66 | 62.96 | 62.12 | 1,683,700 |
Nov 1, 2023 | 65.21 | 65.39 | 62.96 | 65.27 | 64.40 | 1,117,800 |
Oct 31, 2023 | 65.21 | 66.16 | 64.41 | 65.02 | 64.15 | 837,200 |
Oct 30, 2023 | 65.20 | 65.91 | 64.18 | 64.97 | 64.11 | 937,200 |
Oct 27, 2023 | 63.64 | 65.87 | 63.01 | 65.20 | 64.33 | 964,700 |
Oct 26, 2023 | 63.90 | 64.40 | 62.67 | 63.16 | 62.32 | 683,200 |
Oct 25, 2023 | 64.19 | 64.42 | 63.16 | 64.32 | 63.46 | 718,600 |
Oct 24, 2023 | 65.04 | 65.32 | 63.97 | 64.68 | 63.82 | 572,600 |
Oct 23, 2023 | 64.60 | 65.52 | 63.99 | 64.26 | 63.40 | 704,700 |
Oct 20, 2023 | 66.09 | 66.23 | 64.99 | 65.08 | 64.21 | 537,700 |
Oct 19, 2023 | 67.03 | 67.86 | 66.22 | 66.37 | 65.49 | 621,700 |
Oct 18, 2023 | 66.96 | 67.81 | 65.91 | 67.02 | 66.13 | 484,500 |
Oct 17, 2023 | 66.22 | 68.05 | 66.22 | 67.31 | 66.41 | 471,100 |
Oct 16, 2023 | 66.21 | 66.70 | 65.26 | 66.44 | 65.56 | 623,100 |
Oct 13, 2023 | 65.26 | 66.72 | 65.12 | 65.55 | 64.68 | 741,100 |
Oct 12, 2023 | 64.98 | 65.84 | 63.80 | 65.23 | 64.36 | 825,500 |
Oct 11, 2023 | 66.01 | 66.29 | 64.33 | 65.13 | 64.26 | 514,700 |
Oct 10, 2023 | 63.35 | 65.66 | 63.02 | 65.54 | 64.67 | 709,600 |
Oct 9, 2023 | 63.72 | 64.53 | 62.63 | 63.03 | 62.19 | 704,900 |
Oct 6, 2023 | 63.69 | 64.69 | 61.79 | 64.24 | 63.39 | 1,099,900 |
Oct 5, 2023 | 64.65 | 65.48 | 63.60 | 64.44 | 63.58 | 590,700 |
Oct 4, 2023 | 65.60 | 66.00 | 64.15 | 65.07 | 64.20 | 906,100 |
Oct 3, 2023 | 68.21 | 68.21 | 64.88 | 65.26 | 64.39 | 976,200 |
Oct 2, 2023 | 68.36 | 69.27 | 67.58 | 68.51 | 67.60 | 784,700 |
Sep 29, 2023 | 69.33 | 69.33 | 67.71 | 68.22 | 67.31 | 719,800 |
Sep 28, 2023 | 68.15 | 68.84 | 67.53 | 68.44 | 67.53 | 781,100 |
Sep 27, 2023 | 67.58 | 68.67 | 67.58 | 68.28 | 67.37 | 705,200 |
Sep 26, 2023 | 68.82 | 69.35 | 67.40 | 67.49 | 66.59 | 786,900 |
Sep 25, 2023 | 71.17 | 71.17 | 69.01 | 69.29 | 68.37 | 966,700 |
Sep 22, 2023 | 72.57 | 73.09 | 71.64 | 71.68 | 70.73 | 825,100 |
Sep 21, 2023 | 74.43 | 74.58 | 72.20 | 72.50 | 71.54 | 779,400 |
Sep 20, 2023 | 74.88 | 75.61 | 74.54 | 74.69 | 73.70 | 692,100 |
Sep 19, 2023 | 75.47 | 76.16 | 74.30 | 74.34 | 73.35 | 636,700 |
Sep 18, 2023 | 76.51 | 76.52 | 74.44 | 75.62 | 74.61 | 909,900 |
Sep 15, 2023 | 78.30 | 78.74 | 76.36 | 76.87 | 75.85 | 6,890,200 |
Sep 14, 2023 | 77.68 | 78.65 | 77.10 | 78.10 | 77.06 | 1,291,400 |
Sep 13, 2023 | 77.02 | 78.22 | 76.78 | 77.49 | 76.46 | 1,171,000 |
Sep 12, 2023 | 76.67 | 76.82 | 75.00 | 76.73 | 75.71 | 885,200 |
Sep 11, 2023 | 77.10 | 77.65 | 76.56 | 76.98 | 75.96 | 1,130,200 |
Sep 8, 2023 | 77.35 | 77.77 | 75.82 | 76.59 | 75.57 | 803,800 |
Sep 7, 2023 | 74.91 | 77.28 | 74.28 | 77.26 | 76.23 | 628,000 |
Sep 6, 2023 | 76.24 | 76.61 | 74.77 | 74.92 | 73.92 | 443,900 |
Sep 5, 2023 | 77.33 | 79.41 | 76.54 | 76.58 | 75.56 | 929,800 |
Sep 1, 2023 | 78.10 | 78.88 | 76.80 | 77.15 | 76.12 | 822,000 |
Aug 31, 2023 | 77.41 | 77.97 | 75.54 | 75.70 | 74.69 | 915,000 |
Aug 30, 2023 | 76.25 | 77.63 | 76.03 | 77.41 | 76.38 | 417,900 |
Aug 29, 2023 | 76.40 | 76.93 | 75.46 | 76.28 | 75.27 | 416,900 |
Aug 28, 2023 | 76.54 | 77.89 | 75.77 | 76.42 | 75.40 | 578,500 |
Aug 25, 2023 | 77.43 | 77.86 | 74.70 | 76.28 | 75.27 | 877,400 |
Aug 24, 2023 | 75.33 | 77.67 | 75.08 | 77.09 | 76.06 | 701,300 |
Aug 23, 2023 | 76.01 | 76.51 | 75.57 | 75.66 | 74.65 | 436,000 |
Aug 22, 2023 | 75.51 | 76.22 | 74.53 | 75.69 | 74.68 | 578,300 |
Aug 21, 2023 | 76.23 | 76.83 | 75.38 | 75.64 | 74.63 | 708,800 |
Aug 18, 2023 | 76.54 | 77.62 | 75.93 | 76.23 | 75.22 | 613,100 |
Aug 17, 2023 | 79.75 | 80.18 | 76.96 | 77.02 | 76.00 | 586,600 |
Aug 16, 2023 | 78.86 | 80.35 | 78.86 | 79.50 | 78.44 | 529,900 |
Aug 15, 2023 | 81.17 | 81.91 | 79.12 | 79.29 | 78.23 | 535,100 |
Aug 14, 2023 | 82.04 | 83.07 | 81.03 | 81.70 | 80.61 | 707,100 |
Aug 11, 2023 | 0.46 Dividend | |||||
Aug 11, 2023 | 81.82 | 82.83 | 81.35 | 82.10 | 81.01 | 484,100 |
Aug 10, 2023 | 81.75 | 83.51 | 81.71 | 82.42 | 80.87 | 690,700 |
Aug 9, 2023 | 82.25 | 82.38 | 80.91 | 81.37 | 79.84 | 359,400 |
Aug 8, 2023 | 83.39 | 83.39 | 80.04 | 81.76 | 80.22 | 702,800 |
Aug 7, 2023 | 81.50 | 84.68 | 81.03 | 83.77 | 82.19 | 945,500 |
Aug 4, 2023 | 82.81 | 82.81 | 80.55 | 81.12 | 79.59 | 1,145,600 |
Aug 3, 2023 | 79.00 | 82.73 | 76.65 | 82.31 | 80.76 | 1,649,800 |
Aug 2, 2023 | 80.36 | 82.59 | 80.14 | 81.63 | 80.09 | 662,500 |
Aug 1, 2023 | 82.16 | 82.34 | 81.07 | 81.31 | 79.78 | 652,200 |
Jul 31, 2023 | 83.42 | 84.23 | 82.65 | 82.70 | 81.14 | 631,900 |
Jul 28, 2023 | 84.47 | 84.84 | 83.30 | 83.33 | 81.76 | 478,100 |
Jul 27, 2023 | 85.42 | 86.38 | 84.38 | 84.47 | 82.88 | 514,400 |
Jul 26, 2023 | 83.43 | 85.59 | 83.23 | 85.41 | 83.80 | 740,000 |
Jul 25, 2023 | 82.04 | 83.54 | 82.04 | 82.99 | 81.43 | 556,200 |
Jul 24, 2023 | 81.56 | 82.96 | 81.00 | 82.31 | 80.76 | 789,500 |
Jul 21, 2023 | 80.51 | 80.80 | 79.53 | 80.56 | 79.04 | 755,600 |
Jul 20, 2023 | 77.69 | 81.08 | 77.65 | 79.83 | 78.33 | 847,600 |
Jul 19, 2023 | 75.60 | 77.11 | 75.60 | 77.06 | 75.61 | 451,500 |
Jul 18, 2023 | 75.83 | 76.75 | 74.74 | 75.13 | 73.72 | 462,400 |
Jul 17, 2023 | 75.91 | 76.65 | 75.31 | 76.00 | 74.57 | 327,100 |
Jul 14, 2023 | 75.39 | 76.91 | 74.79 | 75.99 | 74.56 | 398,700 |
Jul 13, 2023 | 77.38 | 77.96 | 75.55 | 75.55 | 74.13 | 629,900 |
Jul 12, 2023 | 78.28 | 78.28 | 73.65 | 77.11 | 75.66 | 1,395,000 |
Jul 11, 2023 | 77.80 | 78.57 | 76.74 | 77.12 | 75.67 | 429,500 |
Jul 10, 2023 | 75.76 | 78.27 | 75.76 | 77.69 | 76.23 | 405,700 |
Jul 7, 2023 | 74.03 | 76.89 | 74.03 | 75.99 | 74.56 | 695,300 |
Jul 6, 2023 | 73.05 | 73.63 | 71.44 | 73.62 | 72.24 | 454,900 |
Jul 5, 2023 | 75.39 | 75.61 | 73.64 | 73.78 | 72.39 | 619,700 |
Jul 3, 2023 | 73.78 | 75.85 | 73.78 | 75.61 | 74.19 | 307,000 |
Jun 30, 2023 | 73.84 | 74.52 | 73.21 | 73.83 | 72.44 | 352,200 |
Jun 29, 2023 | 72.83 | 73.82 | 72.83 | 73.21 | 71.83 | 341,900 |
Jun 28, 2023 | 72.28 | 73.06 | 71.61 | 73.03 | 71.66 | 482,200 |
Jun 27, 2023 | 72.38 | 72.73 | 71.62 | 72.12 | 70.76 | 361,300 |
Jun 26, 2023 | 70.40 | 72.29 | 70.40 | 71.88 | 70.53 | 469,700 |
Jun 23, 2023 | 72.64 | 73.08 | 70.81 | 70.87 | 69.54 | 949,200 |
Jun 22, 2023 | 72.40 | 73.71 | 71.35 | 73.28 | 71.90 | 513,800 |
Jun 21, 2023 | 72.64 | 73.65 | 72.01 | 72.63 | 71.26 | 372,600 |
Jun 20, 2023 | 74.13 | 74.47 | 72.77 | 72.78 | 71.41 | 396,800 |
Jun 16, 2023 | 76.10 | 76.42 | 73.68 | 74.47 | 73.07 | 1,147,200 |
Jun 15, 2023 | 73.67 | 75.70 | 73.67 | 75.24 | 73.82 | 666,600 |
Jun 14, 2023 | 73.83 | 74.37 | 72.50 | 73.56 | 72.18 | 650,500 |
Jun 13, 2023 | 72.53 | 74.19 | 72.03 | 73.85 | 72.46 | 639,600 |
Jun 12, 2023 | 71.18 | 72.66 | 70.77 | 72.62 | 71.25 | 535,000 |
Jun 9, 2023 | 72.54 | 72.77 | 70.43 | 70.62 | 69.29 | 550,500 |
Jun 8, 2023 | 70.88 | 73.13 | 70.58 | 72.60 | 71.23 | 626,600 |
Jun 7, 2023 | 71.33 | 72.16 | 70.01 | 71.00 | 69.66 | 505,900 |
Jun 6, 2023 | 70.31 | 72.29 | 69.44 | 71.28 | 69.94 | 502,800 |
Jun 5, 2023 | 71.18 | 72.01 | 70.27 | 70.32 | 69.00 | 709,400 |
Jun 2, 2023 | 69.20 | 72.05 | 69.03 | 71.82 | 70.47 | 952,800 |
Jun 1, 2023 | 70.40 | 70.48 | 67.92 | 68.72 | 67.43 | 1,285,100 |
May 31, 2023 | 71.86 | 71.94 | 68.02 | 70.11 | 68.79 | 831,400 |
May 30, 2023 | 71.08 | 72.93 | 70.70 | 71.80 | 70.45 | 726,000 |
May 26, 2023 | 72.51 | 73.19 | 70.61 | 70.97 | 69.63 | 628,800 |
May 25, 2023 | 74.27 | 74.61 | 72.45 | 72.63 | 71.26 | 484,300 |
May 24, 2023 | 74.54 | 74.61 | 72.69 | 74.41 | 73.01 | 591,200 |
May 23, 2023 | 74.50 | 75.00 | 73.61 | 74.40 | 73.00 | 512,700 |
May 22, 2023 | 73.64 | 75.27 | 73.32 | 74.52 | 73.12 | 653,800 |
May 19, 2023 | 73.76 | 73.76 | 72.11 | 73.42 | 72.04 | 601,500 |
May 18, 2023 | 72.07 | 74.09 | 71.73 | 73.38 | 72.00 | 603,600 |
May 17, 2023 | 72.30 | 73.32 | 71.39 | 72.37 | 71.01 | 743,800 |
May 16, 2023 | 76.45 | 78.42 | 72.04 | 72.07 | 70.71 | 1,166,300 |
May 15, 2023 | 76.79 | 77.54 | 75.75 | 76.59 | 75.15 | 513,700 |
May 12, 2023 | 0.42 Dividend | |||||
May 12, 2023 | 77.63 | 77.70 | 76.11 | 76.67 | 75.23 | 417,500 |
May 11, 2023 | 78.01 | 78.58 | 76.90 | 78.03 | 76.15 | 547,400 |
May 10, 2023 | 78.47 | 79.47 | 77.64 | 78.34 | 76.45 | 584,400 |
May 9, 2023 | 77.53 | 79.19 | 76.87 | 77.79 | 75.92 | 555,500 |
May 8, 2023 | 77.49 | 78.55 | 76.75 | 77.95 | 76.07 | 898,700 |
May 5, 2023 | 77.22 | 77.95 | 75.55 | 77.60 | 75.73 | 734,900 |
May 4, 2023 | 76.91 | 80.13 | 75.23 | 76.53 | 74.69 | 1,352,300 |
May 3, 2023 | 74.34 | 76.02 | 73.86 | 75.28 | 73.47 | 925,700 |
May 2, 2023 | 74.51 | 74.71 | 73.18 | 74.38 | 72.59 | 559,700 |
May 1, 2023 | 74.83 | 75.82 | 74.36 | 74.81 | 73.01 | 595,800 |
Apr 28, 2023 | 73.60 | 74.97 | 73.40 | 74.79 | 72.99 | 504,100 |
Apr 27, 2023 | 74.21 | 74.46 | 72.62 | 73.87 | 72.09 | 548,400 |
Apr 26, 2023 | 73.14 | 74.26 | 72.47 | 72.62 | 70.87 | 524,500 |
Apr 25, 2023 | 74.01 | 74.87 | 72.82 | 72.91 | 71.15 | 452,100 |
Apr 24, 2023 | 75.19 | 75.44 | 73.52 | 74.40 | 72.61 | 627,900 |
Related Tickers
JACK Jack in the Box Inc.
58.82
+0.70%
DPZ Domino's Pizza, Inc.
487.75
+1.37%
WEN The Wendy's Company
19.83
-0.68%
DIN Dine Brands Global, Inc.
45.29
+0.31%
RRGB Red Robin Gourmet Burgers, Inc.
6.53
-1.11%
SHAK Shake Shack Inc.
99.78
-0.22%
WING Wingstop Inc.
364.81
+0.02%
YUM Yum! Brands, Inc.
141.02
+0.66%
EAT Brinker International, Inc.
47.86
-0.29%
BJRI BJ's Restaurants, Inc.
32.60
+0.03%