Papa Johns International Inc (PZZA) stock
PZZANasdaqRetail-Eating PlacesFiscal year ends December 27
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3045% below fair value
$18.45−0.35 (-1.84%)
Close on Oct 30, 2026Market cap $607.57MP/E 23.4Yield 9.97%
Price history
Papa Johns International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.46
-1.84% on the day
52-week range
$17.70 – $52.02
-64.5% from the high
Change over 52 weeks
-64.0%
From $51.26 on Oct 30, 2025
Average volume
1.36M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.80 | $19.11 | $18.29 | $18.46 | -1.84% | 1,484,614 |
| Oct 29, 2026 | $18.77 | $18.95 | $18.42 | $18.80 | +1.40% | 1,265,129 |
| Oct 28, 2026 | $18.07 | $18.70 | $17.98 | $18.54 | +2.60% | 1,520,355 |
| Oct 27, 2026 | $18.24 | $18.25 | $17.82 | $18.07 | -0.88% | 1,439,776 |
| Oct 26, 2026 | $18.10 | $18.50 | $17.92 | $18.23 | +0.72% | 1,379,585 |
| Oct 23, 2026 | $18.40 | $18.51 | $17.70 | $18.10 | -3.00% | 1,753,390 |
| Oct 22, 2026 | $18.43 | $19.18 | $18.28 | $18.66 | +2.30% | 1,399,589 |
| Oct 21, 2026 | $18.64 | $18.64 | $17.94 | $18.24 | -2.62% | 1,749,749 |
| Oct 20, 2026 | $19.00 | $19.35 | $18.72 | $18.73 | -1.27% | 1,502,380 |
| Oct 19, 2026 | $19.21 | $19.22 | $18.68 | $18.97 | -2.17% | 1,486,766 |
| Oct 16, 2026 | $19.58 | $19.68 | $19.22 | $19.39 | -0.92% | 1,076,215 |
| Oct 15, 2026 | $19.37 | $19.97 | $19.32 | $19.57 | +1.87% | 1,551,962 |
| Oct 14, 2026 | $19.20 | $19.30 | $18.78 | $19.21 | -0.47% | 1,175,309 |
| Oct 13, 2026 | $19.52 | $19.97 | $19.29 | $19.30 | -1.88% | 984,391 |
| Oct 12, 2026 | $19.60 | $19.84 | $19.34 | $19.67 | -0.41% | 1,472,531 |
| Oct 9, 2026 | $19.46 | $19.84 | $19.23 | $19.75 | +1.49% | 1,312,401 |
| Oct 8, 2026 | $19.42 | $19.66 | $19.16 | $19.46 | +0.52% | 1,422,941 |
| Oct 7, 2026 | $19.50 | $19.60 | $19.26 | $19.36 | -1.12% | 978,206 |
| Oct 6, 2026 | $19.57 | $19.85 | $19.34 | $19.58 | +0.20% | 1,162,972 |
| Oct 5, 2026 | $19.47 | $19.68 | $18.92 | $19.54 | +0.57% | 2,511,480 |
| Oct 2, 2026 | $19.70 | $19.87 | $19.39 | $19.43 | -0.87% | 1,016,414 |
| Oct 1, 2026 | $19.82 | $19.95 | $19.45 | $19.60 | -0.53% | 1,357,903 |
| Sep 30, 2026 | $20.33 | $20.34 | $19.60 | $19.71 | -3.07% | 1,235,588 |
| Sep 29, 2026 | $20.19 | $20.51 | $19.90 | $20.33 | +1.19% | 1,006,137 |
| Sep 28, 2026 | $19.45 | $20.11 | $19.45 | $20.09 | +2.76% | 1,476,160 |
| Sep 25, 2026 | $20.23 | $20.46 | $19.31 | $19.55 | -3.31% | 1,983,542 |
| Sep 24, 2026 | $20.23 | $20.48 | $19.92 | $20.22 | +0.35% | 1,372,807 |
| Sep 23, 2026 | $20.29 | $20.32 | $19.87 | $20.15 | -1.23% | 889,460 |
| Sep 22, 2026 | $20.77 | $21.14 | $20.18 | $20.40 | +0.54% | 1,291,679 |
| Sep 21, 2026 | $20.17 | $20.41 | $19.90 | $20.29 | +2.58% | 1,335,421 |
| Sep 18, 2026 | $20.00 | $20.21 | $19.61 | $19.78 | -1.64% | 2,907,335 |
| Sep 17, 2026 | $20.46 | $20.62 | $20.08 | $20.11 | -0.40% | 1,444,357 |
| Sep 16, 2026 | $20.72 | $20.78 | $19.99 | $20.19 | -2.56% | 2,384,164 |
| Sep 15, 2026 | $21.59 | $21.81 | $20.66 | $20.72 | -5.04% | 1,241,531 |
| Sep 14, 2026 | $20.62 | $21.83 | $20.61 | $21.82 | +6.13% | 1,513,967 |
| Sep 11, 2026 | $21.36 | $21.56 | $20.53 | $20.56 | -4.19% | 2,100,418 |
| Sep 10, 2026 | $21.63 | $22.54 | $21.40 | $21.46 | -0.79% | 1,350,576 |
| Sep 9, 2026 | $22.55 | $22.67 | $21.42 | $21.63 | -4.96% | 1,982,465 |
| Sep 8, 2026 | $23.00 | $23.09 | $22.65 | $22.76 | +0.35% | 1,093,826 |
| Sep 4, 2026 | $22.48 | $22.85 | $22.08 | $22.68 | +0.58% | 1,545,340 |
| Sep 3, 2026 | $22.91 | $23.09 | $22.42 | $22.55 | -0.35% | 1,414,244 |
| Sep 2, 2026 | $22.70 | $23.00 | $22.42 | $22.63 | -0.35% | 1,240,049 |
| Sep 1, 2026 | $23.32 | $23.86 | $22.65 | $22.71 | -3.28% | 1,161,098 |
| Aug 31, 2026 | $23.70 | $23.88 | $23.43 | $23.48 | -1.01% | 998,937 |
| Aug 28, 2026 | $23.34 | $23.82 | $23.24 | $23.72 | +2.11% | 946,485 |
| Aug 27, 2026 | $23.44 | $23.44 | $23.00 | $23.23 | -1.61% | 1,105,950 |
| Aug 26, 2026 | $24.12 | $24.17 | $23.46 | $23.61 | -2.07% | 706,645 |
| Aug 25, 2026 | $24.00 | $24.13 | $23.76 | $24.11 | +0.12% | 569,609 |
| Aug 24, 2026 | $24.25 | $24.25 | $23.70 | $24.08 | +0.58% | 941,380 |
| Aug 21, 2026 | $23.31 | $24.03 | $23.31 | $23.94 | +2.66% | 948,444 |
| Aug 20, 2026 | $23.03 | $23.43 | $22.77 | $23.32 | +0.21% | 1,464,727 |
| Aug 19, 2026 | $23.35 | $23.89 | $22.99 | $23.27 | -0.34% | 1,413,108 |
| Aug 18, 2026 | $23.08 | $23.53 | $22.88 | $23.35 | +0.52% | 966,411 |
| Aug 17, 2026 | $24.03 | $24.16 | $23.11 | $23.23 | -4.25% | 2,007,821 |
| Aug 14, 2026 | $24.31 | $24.73 | $24.03 | $24.26 | -0.70% | 1,117,516 |
| Aug 13, 2026 | $24.33 | $24.98 | $24.31 | $24.43 | +1.41% | 1,392,568 |
| Aug 12, 2026 | $24.43 | $24.57 | $23.79 | $24.09 | -0.95% | 1,326,466 |
| Aug 11, 2026 | $23.80 | $24.53 | $23.63 | $24.32 | +1.97% | 1,234,333 |
| Aug 10, 2026 | $23.87 | $24.42 | $23.27 | $23.85 | -2.53% | 2,964,938 |
| Aug 7, 2026 | $24.41 | $24.55 | $23.85 | $24.47 | -0.69% | 3,452,995 |
| Aug 6, 2026 | $27.08 | $27.08 | $24.29 | $24.64 | -17.18% | 7,901,859 |
| Aug 5, 2026 | $30.72 | $30.96 | $29.59 | $29.75 | -3.16% | 2,009,132 |
| Aug 4, 2026 | $30.78 | $31.09 | $30.06 | $30.72 | -1.13% | 1,408,827 |
| Aug 3, 2026 | $29.95 | $31.72 | $29.95 | $31.07 | +3.91% | 1,983,257 |
| Jul 31, 2026 | $30.15 | $30.37 | $29.81 | $29.90 | -1.09% | 1,069,089 |
| Jul 30, 2026 | $30.78 | $31.19 | $30.12 | $30.23 | -1.18% | 1,183,774 |
| Jul 29, 2026 | $31.21 | $31.53 | $30.05 | $30.59 | -1.32% | 1,052,391 |
| Jul 28, 2026 | $31.07 | $31.76 | $30.65 | $31.00 | +2.34% | 1,314,428 |
| Jul 27, 2026 | $30.57 | $31.32 | $30.26 | $30.29 | -0.26% | 809,450 |
| Jul 24, 2026 | $30.35 | $31.20 | $30.02 | $30.37 | +0.07% | 843,295 |
| Jul 23, 2026 | $31.91 | $31.93 | $29.89 | $30.35 | -5.01% | 1,655,535 |
| Jul 22, 2026 | $32.34 | $32.87 | $31.74 | $31.95 | -0.90% | 781,731 |
| Jul 21, 2026 | $32.90 | $33.50 | $32.17 | $32.24 | -3.42% | 716,780 |
| Jul 20, 2026 | $33.37 | $33.85 | $32.48 | $33.38 | +1.58% | 851,040 |
| Jul 17, 2026 | $33.58 | $33.97 | $32.38 | $32.86 | -2.49% | 937,063 |
| Jul 16, 2026 | $32.38 | $34.00 | $32.31 | $33.70 | +4.92% | 951,216 |
| Jul 15, 2026 | $32.99 | $34.18 | $32.12 | $32.12 | -3.25% | 814,777 |
| Jul 14, 2026 | $33.42 | $33.85 | $32.82 | $33.20 | -0.15% | 585,317 |
| Jul 13, 2026 | $32.89 | $33.57 | $32.02 | $33.25 | -0.72% | 878,439 |
| Jul 10, 2026 | $33.55 | $34.23 | $33.24 | $33.49 | -0.36% | 421,272 |
| Jul 9, 2026 | $33.70 | $34.24 | $33.42 | $33.61 | -0.83% | 489,766 |
| Jul 8, 2026 | $34.59 | $34.77 | $33.71 | $33.89 | -2.78% | 695,030 |
| Jul 7, 2026 | $34.98 | $35.71 | $34.53 | $34.86 | +0.64% | 643,165 |
| Jul 6, 2026 | $35.60 | $35.72 | $33.88 | $34.64 | -3.29% | 792,079 |
| Jul 2, 2026 | $36.15 | $36.74 | $35.35 | $35.82 | -0.33% | 679,367 |
| Jul 1, 2026 | $34.58 | $36.15 | $33.72 | $35.94 | -2.26% | 1,338,863 |
| Jun 30, 2026 | $35.73 | $36.87 | $35.57 | $36.77 | +2.62% | 648,481 |
| Jun 29, 2026 | $36.67 | $36.70 | $35.52 | $35.83 | -2.61% | 765,973 |
| Jun 26, 2026 | $36.00 | $36.95 | $36.00 | $36.79 | +1.71% | 1,225,677 |
| Jun 25, 2026 | $36.00 | $36.95 | $35.49 | $36.17 | +0.42% | 555,349 |
| Jun 24, 2026 | $35.59 | $36.37 | $35.18 | $36.02 | +1.98% | 716,604 |
| Jun 23, 2026 | $34.48 | $35.75 | $34.16 | $35.32 | +2.82% | 806,962 |
| Jun 22, 2026 | $35.71 | $35.86 | $34.13 | $34.35 | -5.81% | 1,250,756 |
| Jun 18, 2026 | $35.97 | $37.87 | $35.65 | $36.47 | +0.14% | 1,501,311 |
| Jun 17, 2026 | $32.78 | $36.59 | $32.75 | $36.42 | +11.41% | 2,271,782 |
| Jun 16, 2026 | $33.19 | $33.80 | $32.51 | $32.69 | -1.42% | 843,842 |
| Jun 15, 2026 | $32.86 | $33.76 | $32.47 | $33.16 | +1.72% | 755,608 |
| Jun 12, 2026 | $32.34 | $33.28 | $32.12 | $32.60 | +0.80% | 827,490 |
| Jun 11, 2026 | $31.58 | $32.40 | $31.01 | $32.34 | +1.92% | 1,099,709 |
| Jun 10, 2026 | $31.90 | $33.10 | $31.59 | $31.73 | -0.56% | 1,351,639 |
| Jun 9, 2026 | $31.53 | $32.45 | $31.39 | $31.91 | +0.82% | 736,713 |
| Jun 8, 2026 | $31.60 | $32.05 | $31.26 | $31.65 | -0.85% | 839,199 |
| Jun 5, 2026 | $32.44 | $33.03 | $31.54 | $31.92 | -1.12% | 711,029 |
| Jun 4, 2026 | $32.34 | $33.50 | $32.01 | $32.28 | +1.32% | 707,903 |
| Jun 3, 2026 | $31.89 | $32.18 | $30.70 | $31.86 | +0.25% | 1,300,281 |
| Jun 2, 2026 | $33.58 | $33.60 | $31.75 | $31.78 | -6.75% | 1,032,817 |
| Jun 1, 2026 | $34.43 | $34.50 | $33.30 | $34.08 | -0.38% | 799,882 |
| May 29, 2026 | $34.77 | $34.84 | $32.92 | $34.21 | -1.27% | 1,874,624 |
| May 28, 2026 | $33.20 | $35.10 | $32.96 | $34.65 | +4.24% | 1,786,146 |
| May 27, 2026 | $32.63 | $33.91 | $32.63 | $33.24 | +1.65% | 1,741,792 |
| May 26, 2026 | $33.30 | $33.30 | $32.40 | $32.70 | -2.10% | 917,690 |
| May 22, 2026 | $32.93 | $33.49 | $32.58 | $33.40 | +1.98% | 612,957 |
| May 21, 2026 | $32.40 | $32.98 | $31.70 | $32.75 | +1.27% | 908,186 |
| May 20, 2026 | $33.18 | $33.44 | $32.26 | $32.34 | -3.03% | 850,262 |
| May 19, 2026 | $32.92 | $33.77 | $32.68 | $33.35 | +1.09% | 879,711 |
| May 18, 2026 | $34.08 | $34.08 | $32.10 | $32.99 | -5.01% | 1,581,886 |
| May 15, 2026 | $36.09 | $36.10 | $33.84 | $34.73 | +6.14% | 3,075,200 |
| May 14, 2026 | $32.94 | $34.20 | $32.51 | $32.72 | +0.06% | 1,941,915 |
| May 13, 2026 | $34.02 | $34.23 | $32.51 | $32.70 | -4.02% | 1,041,971 |
| May 12, 2026 | $33.49 | $34.62 | $32.40 | $34.07 | +2.07% | 1,422,982 |
| May 11, 2026 | $31.16 | $33.77 | $30.59 | $33.38 | +7.19% | 2,509,373 |
| May 8, 2026 | $32.70 | $32.88 | $30.92 | $31.14 | -5.21% | 1,491,297 |
| May 7, 2026 | $32.25 | $34.60 | $31.75 | $32.85 | -2.75% | 1,930,365 |
| May 6, 2026 | $34.88 | $35.45 | $33.50 | $33.78 | -2.96% | 1,943,619 |
| May 5, 2026 | $34.46 | $35.27 | $34.41 | $34.81 | +0.78% | 828,058 |
| May 4, 2026 | $35.51 | $35.92 | $34.42 | $34.54 | -2.70% | 965,736 |
| May 1, 2026 | $36.19 | $36.81 | $35.24 | $35.50 | -1.91% | 557,424 |
| Apr 30, 2026 | $35.25 | $36.54 | $35.03 | $36.19 | +3.31% | 707,111 |
| Apr 29, 2026 | $36.09 | $36.56 | $34.81 | $35.03 | -4.18% | 617,240 |
| Apr 28, 2026 | $37.43 | $37.78 | $36.40 | $36.56 | -2.06% | 586,966 |
| Apr 27, 2026 | $37.02 | $37.43 | $35.86 | $37.33 | +0.86% | 850,972 |
| Apr 24, 2026 | $36.87 | $37.27 | $36.60 | $37.01 | +0.22% | 511,023 |
| Apr 23, 2026 | $38.00 | $38.13 | $36.63 | $36.93 | -2.74% | 447,477 |
| Apr 22, 2026 | $37.83 | $38.11 | $37.39 | $37.97 | +1.06% | 398,244 |
| Apr 21, 2026 | $38.12 | $38.57 | $37.39 | $37.57 | -0.90% | 727,957 |
| Apr 20, 2026 | $37.40 | $38.34 | $36.44 | $37.91 | +1.20% | 925,578 |
| Apr 17, 2026 | $37.15 | $38.17 | $37.03 | $37.46 | +1.52% | 1,110,243 |
| Apr 16, 2026 | $36.69 | $37.24 | $36.54 | $36.90 | -0.11% | 658,124 |
| Apr 15, 2026 | $35.18 | $37.45 | $34.76 | $36.94 | +5.57% | 1,889,566 |
| Apr 14, 2026 | $35.20 | $35.88 | $34.47 | $34.99 | -0.06% | 483,484 |
| Apr 13, 2026 | $35.57 | $35.78 | $34.32 | $35.01 | -1.74% | 721,273 |
| Apr 10, 2026 | $35.90 | $36.40 | $35.50 | $35.63 | +0.28% | 480,887 |
| Apr 9, 2026 | $35.38 | $35.75 | $34.70 | $35.53 | +0.45% | 526,772 |
| Apr 8, 2026 | $35.13 | $35.57 | $34.63 | $35.37 | +1.35% | 773,770 |
| Apr 7, 2026 | $35.44 | $35.76 | $34.61 | $34.90 | -0.94% | 617,289 |
| Apr 6, 2026 | $34.68 | $36.10 | $34.05 | $35.23 | +0.69% | 879,587 |
| Apr 2, 2026 | $32.75 | $35.49 | $32.18 | $34.99 | +6.64% | 1,221,525 |
| Apr 1, 2026 | $32.59 | $32.93 | $32.11 | $32.81 | +1.23% | 676,363 |
| Mar 31, 2026 | $32.34 | $33.18 | $31.85 | $32.41 | +0.06% | 759,785 |
| Mar 30, 2026 | $31.98 | $32.62 | $31.05 | $32.39 | +1.98% | 940,205 |
| Mar 27, 2026 | $32.50 | $32.85 | $31.60 | $31.76 | -2.70% | 963,606 |
| Mar 26, 2026 | $33.20 | $33.78 | $32.54 | $32.64 | -1.45% | 681,818 |
| Mar 25, 2026 | $34.51 | $34.80 | $33.04 | $33.12 | -4.22% | 797,681 |
| Mar 24, 2026 | $34.03 | $35.46 | $33.90 | $34.58 | +1.62% | 1,029,065 |
| Mar 23, 2026 | $34.24 | $34.82 | $33.78 | $34.03 | -1.10% | 1,078,741 |
| Mar 20, 2026 | $33.64 | $34.68 | $33.50 | $34.41 | +2.11% | 1,268,904 |
| Mar 19, 2026 | $34.05 | $34.36 | $33.08 | $33.70 | -1.84% | 1,473,393 |
| Mar 18, 2026 | $35.00 | $35.28 | $34.29 | $34.33 | -3.40% | 984,670 |
| Mar 17, 2026 | $35.71 | $36.85 | $35.44 | $35.54 | -0.45% | 1,256,269 |
| Mar 16, 2026 | $36.44 | $36.71 | $35.52 | $35.70 | -2.96% | 1,538,576 |
| Mar 13, 2026 | $36.12 | $36.89 | $34.64 | $36.79 | +1.85% | 2,060,482 |
| Mar 12, 2026 | $38.00 | $38.38 | $35.86 | $36.12 | -7.05% | 3,894,184 |
| Mar 11, 2026 | $32.69 | $39.95 | $31.92 | $38.86 | +19.42% | 7,768,999 |
| Mar 10, 2026 | $32.27 | $33.04 | $31.79 | $32.54 | -0.52% | 1,674,394 |
| Mar 9, 2026 | $30.70 | $32.81 | $29.55 | $32.71 | +6.55% | 2,029,894 |
| Mar 6, 2026 | $30.52 | $31.01 | $30.26 | $30.70 | -1.00% | 600,201 |
| Mar 5, 2026 | $30.71 | $31.35 | $30.60 | $31.01 | +0.65% | 721,497 |
| Mar 4, 2026 | $32.16 | $32.29 | $30.76 | $30.81 | -3.69% | 1,012,709 |
| Mar 3, 2026 | $31.52 | $32.80 | $30.85 | $31.99 | +0.16% | 1,020,259 |
| Mar 2, 2026 | $30.48 | $32.36 | $30.18 | $31.94 | +1.88% | 2,011,731 |
| Feb 27, 2026 | $31.06 | $31.38 | $30.16 | $31.35 | +1.42% | 2,936,784 |
| Feb 26, 2026 | $32.57 | $33.45 | $30.85 | $30.91 | -8.63% | 3,125,274 |
| Feb 25, 2026 | $34.86 | $34.89 | $33.20 | $33.83 | -2.06% | 1,294,343 |
| Feb 24, 2026 | $32.55 | $34.73 | $32.48 | $34.54 | +5.43% | 1,657,414 |
| Feb 23, 2026 | $31.84 | $33.31 | $31.56 | $32.76 | +3.70% | 1,647,371 |
| Feb 20, 2026 | $31.98 | $32.62 | $31.45 | $31.59 | -3.04% | 1,097,502 |
| Feb 19, 2026 | $32.88 | $32.88 | $32.18 | $32.58 | -0.76% | 625,618 |
| Feb 18, 2026 | $31.60 | $33.68 | $31.27 | $32.83 | +4.79% | 1,622,612 |
| Feb 17, 2026 | $31.75 | $31.94 | $30.20 | $31.33 | -1.45% | 1,738,264 |
| Feb 13, 2026 | $31.88 | $32.57 | $31.62 | $31.79 | -0.72% | 1,302,039 |
| Feb 12, 2026 | $34.00 | $34.35 | $31.69 | $32.02 | -5.85% | 2,045,501 |
| Feb 11, 2026 | $34.57 | $34.60 | $33.79 | $34.01 | -2.33% | 683,496 |
| Feb 10, 2026 | $35.04 | $35.22 | $34.30 | $34.82 | -0.06% | 790,496 |
| Feb 9, 2026 | $34.43 | $34.89 | $33.79 | $34.84 | +0.46% | 651,726 |
| Feb 6, 2026 | $34.51 | $35.28 | $34.25 | $34.68 | +1.31% | 1,334,176 |
| Feb 5, 2026 | $34.58 | $34.96 | $33.80 | $34.23 | -0.23% | 1,210,990 |
| Feb 4, 2026 | $34.33 | $34.70 | $33.58 | $34.31 | +1.06% | 1,005,913 |
| Feb 3, 2026 | $33.89 | $34.23 | $33.33 | $33.95 | +0.18% | 1,076,132 |
| Feb 2, 2026 | $35.23 | $35.24 | $33.30 | $33.89 | -3.64% | 1,538,198 |
| Jan 30, 2026 | $35.71 | $35.99 | $34.74 | $35.17 | -1.98% | 1,195,202 |
| Jan 29, 2026 | $35.77 | $36.33 | $35.43 | $35.88 | +0.48% | 813,558 |
| Jan 28, 2026 | $36.96 | $37.24 | $35.63 | $35.71 | -1.57% | 856,106 |
| Jan 27, 2026 | $36.22 | $36.89 | $36.03 | $36.28 | -0.27% | 710,450 |
| Jan 26, 2026 | $37.06 | $37.21 | $36.18 | $36.38 | -1.41% | 1,287,274 |
| Jan 23, 2026 | $37.32 | $37.85 | $36.81 | $36.90 | -1.78% | 674,376 |
| Jan 22, 2026 | $38.00 | $38.54 | $37.46 | $37.57 | -0.45% | 564,209 |
| Jan 21, 2026 | $38.44 | $38.79 | $36.92 | $37.74 | -0.84% | 935,399 |
| Jan 20, 2026 | $36.15 | $39.83 | $35.50 | $38.06 | +5.23% | 2,424,267 |
| Jan 16, 2026 | $37.69 | $37.69 | $35.95 | $36.17 | -4.59% | 1,121,022 |
| Jan 15, 2026 | $37.43 | $38.48 | $36.92 | $37.91 | +0.88% | 666,459 |
| Jan 14, 2026 | $37.17 | $37.71 | $36.79 | $37.58 | +0.16% | 724,453 |
| Jan 13, 2026 | $37.99 | $38.35 | $37.28 | $37.52 | -1.57% | 926,498 |
| Jan 12, 2026 | $37.46 | $38.94 | $37.00 | $38.12 | +2.23% | 1,175,442 |
| Jan 9, 2026 | $37.68 | $37.68 | $36.37 | $37.29 | -1.30% | 1,091,473 |
| Jan 8, 2026 | $37.40 | $38.34 | $37.12 | $37.78 | +0.61% | 1,028,894 |
| Jan 7, 2026 | $39.45 | $39.49 | $37.45 | $37.55 | -4.91% | 1,084,057 |
| Jan 6, 2026 | $39.68 | $40.50 | $39.30 | $39.49 | -0.95% | 623,076 |
| Jan 5, 2026 | $40.03 | $40.46 | $39.47 | $39.87 | -1.07% | 750,515 |
| Jan 2, 2026 | $38.79 | $40.64 | $38.63 | $40.30 | +4.70% | 864,335 |
| Dec 31, 2025 | $38.75 | $38.80 | $38.10 | $38.49 | -1.31% | 832,024 |
| Dec 30, 2025 | $39.27 | $39.75 | $38.77 | $39.00 | -0.81% | 503,931 |
| Dec 29, 2025 | $39.01 | $39.63 | $38.71 | $39.32 | +0.05% | 807,742 |
| Dec 26, 2025 | $39.00 | $39.50 | $38.89 | $39.30 | +0.05% | 566,213 |
| Dec 24, 2025 | $39.06 | $39.46 | $38.95 | $39.28 | +0.77% | 269,448 |
| Dec 23, 2025 | $40.19 | $40.31 | $38.85 | $38.98 | -3.08% | 742,635 |
| Dec 22, 2025 | $40.90 | $41.16 | $39.94 | $40.22 | -1.57% | 745,528 |
| Dec 19, 2025 | $40.70 | $40.98 | $40.22 | $40.86 | +0.22% | 1,014,517 |
| Dec 18, 2025 | $41.33 | $42.12 | $40.66 | $40.77 | -0.49% | 796,521 |
| Dec 17, 2025 | $41.09 | $42.52 | $40.92 | $40.97 | +0.15% | 870,549 |
| Dec 16, 2025 | $41.31 | $41.54 | $40.50 | $40.91 | -1.56% | 745,768 |
| Dec 15, 2025 | $42.23 | $42.23 | $41.11 | $41.56 | +0.36% | 808,591 |
| Dec 12, 2025 | $42.25 | $42.46 | $41.37 | $41.41 | -1.26% | 534,649 |
| Dec 11, 2025 | $41.76 | $42.77 | $41.53 | $41.94 | +0.96% | 467,982 |
| Dec 10, 2025 | $40.53 | $41.96 | $40.53 | $41.54 | +1.42% | 698,981 |
| Dec 9, 2025 | $41.25 | $41.34 | $40.55 | $40.96 | -0.46% | 407,380 |
| Dec 8, 2025 | $41.83 | $41.88 | $40.57 | $41.15 | -0.02% | 585,007 |
| Dec 5, 2025 | $42.18 | $42.23 | $41.10 | $41.16 | -2.83% | 504,752 |
| Dec 4, 2025 | $42.95 | $42.99 | $41.88 | $42.36 | -1.19% | 527,205 |
| Dec 3, 2025 | $42.08 | $43.83 | $42.01 | $42.87 | +1.73% | 864,915 |
| Dec 2, 2025 | $41.48 | $42.67 | $41.00 | $42.14 | +1.32% | 665,334 |
| Dec 1, 2025 | $41.50 | $41.96 | $41.00 | $41.59 | -1.14% | 550,402 |
| Nov 28, 2025 | $42.03 | $42.26 | $41.78 | $42.07 | +0.50% | 274,657 |
| Nov 26, 2025 | $40.71 | $42.68 | $40.71 | $41.86 | +1.60% | 777,394 |
| Nov 25, 2025 | $40.65 | $41.78 | $40.65 | $41.20 | +1.80% | 705,213 |
| Nov 24, 2025 | $40.28 | $41.07 | $39.90 | $40.47 | +0.55% | 780,869 |
| Nov 21, 2025 | $38.44 | $41.09 | $38.40 | $40.25 | +4.41% | 910,758 |
| Nov 20, 2025 | $39.80 | $40.40 | $38.43 | $38.55 | -2.03% | 1,182,049 |
| Nov 19, 2025 | $41.16 | $41.30 | $38.77 | $39.35 | -4.09% | 1,127,224 |
| Nov 18, 2025 | $39.88 | $41.09 | $39.78 | $41.03 | +2.03% | 901,647 |
| Nov 17, 2025 | $40.58 | $40.85 | $39.25 | $40.22 | -2.15% | 952,051 |
| Nov 14, 2025 | $40.01 | $44.44 | $40.01 | $41.10 | +0.96% | 1,932,407 |
| Nov 13, 2025 | $40.88 | $41.30 | $40.24 | $40.71 | -0.12% | 1,210,537 |
| Nov 12, 2025 | $42.36 | $42.80 | $40.52 | $40.76 | -3.53% | 1,585,452 |
| Nov 11, 2025 | $42.39 | $42.79 | $40.17 | $42.25 | -3.91% | 2,136,765 |
| Nov 10, 2025 | $41.15 | $48.83 | $40.05 | $43.97 | +7.04% | 11,205,320 |
| Nov 7, 2025 | $41.51 | $42.87 | $39.45 | $41.08 | -4.06% | 2,409,277 |
| Nov 6, 2025 | $40.00 | $43.73 | $39.71 | $42.82 | +3.78% | 3,124,568 |
| Nov 5, 2025 | $43.27 | $44.60 | $41.21 | $41.26 | -5.08% | 2,831,572 |
| Nov 4, 2025 | $47.26 | $52.02 | $38.25 | $43.47 | -9.98% | 12,264,550 |
| Nov 3, 2025 | $50.60 | $50.76 | $47.91 | $48.29 | -4.96% | 1,677,382 |
| Oct 31, 2025 | $51.23 | $51.50 | $49.08 | $50.81 | -0.88% | 1,124,799 |
| Oct 30, 2025 | $51.14 | $51.68 | $50.79 | $51.26 | -2.29% | 794,176 |
| Oct 29, 2025 | $51.76 | $53.14 | $50.65 | $52.46 | +1.04% | 849,868 |
| Oct 28, 2025 | $51.28 | $52.37 | $50.15 | $51.92 | +0.64% | 1,140,181 |
| Oct 27, 2025 | $55.01 | $55.05 | $51.31 | $51.59 | -6.73% | 1,268,931 |
| Oct 24, 2025 | $53.09 | $55.74 | $52.92 | $55.31 | +4.52% | 1,970,166 |
| Oct 23, 2025 | $52.94 | $53.37 | $51.83 | $52.92 | +0.08% | 956,159 |
| Oct 22, 2025 | $52.80 | $53.46 | $52.14 | $52.88 | +0.42% | 1,229,029 |
| Oct 21, 2025 | $53.00 | $53.42 | $52.23 | $52.66 | -1.26% | 842,845 |
| Oct 20, 2025 | $52.42 | $53.64 | $52.10 | $53.33 | – | 897,546 |
Seasonality
PZZA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -5.1% | -1.3% | 2.2% | -1.8% | 1.0% | -0.1% | 2.4% | -2.9% | -0.2% | -1.9% | -1.8% |
| Months up | 5 of 10 | 2 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 9 | 3 of 9 |
| 2026 | -8.6% | -9.7% | 3.4% | 11.7% | -4.2% | 7.5% | -18.7% | -21.5% | -16.1% | -6.3% | ||
| 2025 | -3.7% | 16.0% | -9.4% | -15.9% | 32.6% | 8.2% | -13.3% | 16.0% | -1.1% | 5.5% | -16.3% | -8.5% |
| 2024 | -3.6% | -1.5% | -7.4% | -7.4% | -24.0% | 1.1% | -5.9% | 8.2% | 13.7% | -2.7% | -4.0% | -17.6% |
| 2023 | 9.0% | -6.0% | -10.7% | -0.2% | -5.8% | 5.3% | 12.0% | -8.0% | -9.9% | -4.7% | 1.1% | 16.8% |
| 2022 | -7.5% | -13.2% | -1.4% | -13.5% | -2.9% | -5.1% | 14.8% | -15.3% | -13.4% | 3.7% | 15.3% | -1.1% |
| 2021 | 20.5% | -11.6% | -1.7% | 9.1% | -2.6% | 11.2% | 9.3% | 12.1% | -0.4% | -2.3% | -1.5% | 9.5% |
| 2020 | 2.6% | -10.8% | -7.4% | 34.8% | 8.6% | 2.0% | 19.2% | 4.1% | -16.3% | -6.9% | 5.2% | 5.6% |
| 2019 | 6.2% | 3.9% | 21.1% | -3.4% | -4.9% | -7.7% | -0.7% | 12.6% | 5.2% | 11.8% | 8.5% | -0.2% |
| 2018 | 15.6% | -10.7% | -0.8% | 8.2% | -16.8% | -1.2% | -17.3% | 10.5% | 11.2% | 6.4% | -11.7% | -17.0% |
| 2017 | -0.4% | -7.2% | 1.4% | -1.2% | 2.2% | -10.9% | -0.6% | 5.2% | -2.3% | -6.9% | -13.8% | -4.0% |