Papa John's

PZZA
🏛️ usa →
47.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 134.63 136.00 132.67 133.47 0.3M
2021-12-30 138.30 138.53 134.57 134.69 0.2M
2021-12-29 134.38 138.10 133.59 137.93 0.2M
2021-12-28 134.81 135.69 133.15 134.06 0.2M
2021-12-27 132.60 135.19 132.60 134.63 0.4M
2021-12-23 131.50 133.69 131.20 132.60 0.3M
2021-12-22 131.67 132.36 130.15 131.12 0.2M
2021-12-21 132.04 132.91 130.05 130.46 0.3M
2021-12-20 130.01 131.86 128.50 131.33 0.4M
2021-12-17 129.82 133.11 128.26 131.10 0.5M
2021-12-16 132.68 132.78 128.00 129.03 0.2M
2021-12-15 126.92 131.66 126.36 131.58 0.3M
2021-12-14 127.88 129.49 126.90 128.14 0.4M
2021-12-13 128.61 128.96 126.61 128.23 0.3M
2021-12-10 130.75 130.97 127.78 128.34 0.2M
2021-12-09 131.83 133.41 130.51 130.70 0.3M
2021-12-08 131.15 134.66 131.00 133.02 0.3M
2021-12-07 130.00 131.23 128.37 130.84 0.3M
2021-12-06 125.00 128.64 124.24 128.26 0.4M
2021-12-03 126.28 126.28 122.41 124.29 0.4M
2021-12-02 119.97 125.47 119.88 125.07 0.4M
2021-12-01 123.29 125.76 119.94 120.12 0.4M
2021-11-30 125.74 126.61 121.35 121.92 0.9M
2021-11-29 128.90 130.19 126.00 126.21 0.4M
2021-11-26 132.42 135.80 128.37 128.84 0.4M
2021-11-24 128.53 133.95 128.53 133.84 0.3M
2021-11-23 130.53 132.23 128.22 130.52 0.4M
2021-11-22 132.54 134.37 129.90 130.50 0.3M
2021-11-19 131.78 133.98 131.59 133.06 0.3M
2021-11-18 129.83 132.57 128.08 131.78 0.2M
2021-11-17 128.88 130.80 128.01 129.64 0.3M
2021-11-16 130.86 131.37 128.71 129.31 0.3M
2021-11-15 131.20 131.59 129.50 130.80 0.4M
2021-11-12 128.09 131.00 128.09 130.13 0.4M
2021-11-11 128.50 131.00 127.86 129.96 0.3M
2021-11-10 131.16 131.68 127.12 128.49 0.3M
2021-11-09 130.66 134.94 130.00 131.97 0.4M
2021-11-08 132.14 133.85 129.20 130.13 0.4M
2021-11-05 135.90 136.74 130.68 132.29 0.9M
2021-11-04 130.00 140.68 129.40 140.01 1.2M
2021-11-03 124.80 128.68 121.59 123.27 0.8M
2021-11-02 126.00 126.00 122.22 124.40 0.3M
2021-11-01 124.20 125.95 123.53 125.76 0.3M
2021-10-29 121.20 124.42 120.93 124.08 0.3M
2021-10-28 119.77 121.96 119.57 121.69 0.3M
2021-10-27 119.24 121.33 118.61 119.68 0.3M
2021-10-26 121.41 121.41 117.78 118.66 0.3M
2021-10-25 121.02 121.80 120.23 121.04 0.4M
2021-10-22 119.86 121.75 119.79 121.28 0.3M
2021-10-21 121.48 121.59 120.27 121.07 0.2M
2021-10-20 121.80 123.70 120.55 120.93 0.2M
2021-10-19 123.92 124.15 121.88 122.53 0.2M
2021-10-18 121.78 124.92 121.01 124.06 0.3M
2021-10-15 127.66 127.66 121.91 122.39 0.3M
2021-10-14 123.56 128.30 122.32 125.38 0.5M
2021-10-13 126.36 126.42 124.43 125.60 0.2M
2021-10-12 126.40 127.88 124.26 126.36 0.3M
2021-10-11 124.37 126.46 123.64 124.10 0.2M
2021-10-08 127.41 127.41 124.53 124.55 0.2M
2021-10-07 127.98 129.83 127.10 127.41 0.2M
2021-10-06 125.82 127.83 123.73 127.68 0.3M
2021-10-05 126.50 127.50 125.05 125.19 0.2M
2021-10-04 127.44 127.98 124.54 126.45 0.2M
2021-10-01 127.86 129.17 125.01 127.97 0.3M
2021-09-30 129.09 130.09 126.64 126.99 0.3M
2021-09-29 124.04 130.17 124.04 128.30 0.5M
2021-09-28 128.02 128.15 124.92 125.19 0.2M
2021-09-27 129.45 129.87 127.41 128.67 0.3M
2021-09-24 129.24 130.86 129.16 129.72 0.2M
2021-09-23 128.63 130.64 128.63 129.11 0.3M
2021-09-22 129.68 130.78 128.40 128.61 0.3M
2021-09-21 128.55 130.78 128.39 129.46 0.3M
2021-09-20 127.97 129.80 127.46 128.55 0.3M
2021-09-17 130.86 132.37 128.43 129.12 0.6M
2021-09-16 130.20 131.78 129.43 130.45 0.3M
2021-09-15 128.33 131.46 126.02 130.22 0.4M
2021-09-14 128.93 129.09 127.51 127.81 0.2M
2021-09-13 130.13 130.13 127.78 128.66 0.2M
2021-09-10 129.85 131.45 128.81 129.40 0.2M
2021-09-09 128.02 129.65 128.02 128.73 0.3M
2021-09-08 130.65 131.31 128.16 128.20 0.3M
2021-09-07 130.91 131.29 129.05 130.30 0.3M
2021-09-03 129.29 130.59 128.85 130.45 0.2M
2021-09-02 130.34 132.14 129.24 129.98 0.4M
2021-09-01 127.46 130.10 126.85 129.71 0.6M
2021-08-31 125.57 127.75 125.06 127.53 0.3M
2021-08-30 124.43 126.04 124.16 125.57 0.2M
2021-08-27 124.38 125.71 124.21 125.02 0.3M
2021-08-26 122.80 125.07 122.33 124.66 0.2M
2021-08-25 123.90 124.71 123.32 123.44 0.2M
2021-08-24 123.53 124.20 121.72 123.53 0.4M
2021-08-23 122.77 123.31 121.16 123.06 0.5M
2021-08-20 125.57 125.57 120.58 122.75 0.6M
2021-08-19 126.77 128.44 126.02 127.50 0.3M
2021-08-18 128.48 130.10 127.21 127.32 0.3M
2021-08-17 126.31 129.07 126.31 127.90 0.3M
2021-08-16 126.31 128.03 124.39 127.09 0.4M
2021-08-13 124.29 127.97 123.71 127.61 0.5M
2021-08-12 121.20 126.21 121.01 125.66 0.6M
2021-08-11 119.85 121.94 119.26 121.76 0.3M
2021-08-10 118.11 120.19 117.33 120.16 0.6M
2021-08-09 119.08 119.76 117.99 118.01 0.4M
2021-08-06 120.49 122.59 117.06 119.87 0.6M
2021-08-05 115.24 119.78 115.24 119.77 0.9M
2021-08-04 115.54 116.45 114.35 115.15 0.4M
2021-08-03 114.66 116.77 111.91 115.75 0.3M
2021-08-02 115.00 115.00 112.79 113.95 0.5M
2021-07-30 114.98 115.90 113.71 114.12 0.2M
2021-07-29 115.09 116.68 114.63 115.17 0.2M
2021-07-28 115.36 115.84 112.97 115.14 0.4M
2021-07-27 116.00 116.00 113.79 115.89 0.2M
2021-07-26 118.08 118.49 115.25 115.73 0.4M
2021-07-23 118.73 119.36 116.60 117.97 0.3M
2021-07-22 112.00 119.62 111.75 119.27 0.7M
2021-07-21 111.95 113.70 110.89 111.66 0.3M
2021-07-20 110.76 112.78 109.53 111.27 0.4M
2021-07-19 107.90 109.84 106.10 109.72 0.4M
2021-07-16 110.26 111.21 108.30 108.40 0.2M
2021-07-15 111.00 111.02 108.03 109.61 0.3M
2021-07-14 111.24 112.23 110.66 110.80 0.3M
2021-07-13 109.39 111.93 109.39 110.78 0.3M
2021-07-12 111.94 113.34 109.38 110.10 0.4M
2021-07-09 107.72 111.26 107.50 111.00 0.5M
2021-07-08 104.71 107.90 103.38 106.62 0.5M
2021-07-07 104.79 105.48 104.00 105.02 0.5M
2021-07-06 104.15 105.26 103.60 104.97 0.2M
2021-07-02 104.74 105.54 103.62 105.28 0.2M
2021-07-01 104.65 105.21 103.35 103.98 0.3M
2021-06-30 104.62 105.47 104.26 104.44 0.3M
2021-06-29 104.32 105.71 104.21 104.70 0.2M
2021-06-28 103.00 104.76 102.38 104.45 0.2M
2021-06-25 104.75 105.22 102.90 103.08 0.5M
2021-06-24 105.52 106.05 104.49 104.58 0.2M
2021-06-23 104.92 105.95 104.51 104.89 0.3M
2021-06-22 104.77 105.83 104.31 104.83 0.3M
2021-06-21 104.25 105.94 103.38 105.26 0.5M
2021-06-18 103.51 104.27 102.20 103.84 0.6M
2021-06-17 101.57 104.40 100.17 103.53 0.4M
2021-06-16 100.80 101.71 99.50 101.52 0.3M
2021-06-15 101.92 102.57 100.81 101.07 0.2M
2021-06-14 102.68 103.08 101.50 101.83 0.2M
2021-06-11 101.56 102.68 101.10 102.58 0.2M
2021-06-10 101.84 102.81 101.00 101.27 0.4M
2021-06-09 100.00 102.66 100.00 101.58 0.6M
2021-06-08 96.89 101.47 96.68 100.74 0.7M
2021-06-07 94.89 96.37 94.06 96.37 0.3M
2021-06-04 95.04 95.27 94.31 94.75 0.2M
2021-06-03 94.98 95.63 93.63 94.56 0.4M
2021-06-02 95.21 96.81 94.05 94.62 0.4M
2021-06-01 94.30 96.13 94.13 95.39 0.4M
2021-05-28 93.60 94.83 93.32 93.95 0.2M
2021-05-27 93.68 94.33 92.68 93.71 0.3M
2021-05-26 92.94 94.02 92.84 93.30 0.3M
2021-05-25 93.95 94.67 92.90 93.08 0.4M
2021-05-24 92.64 94.86 91.93 94.36 0.4M
2021-05-21 93.56 94.21 91.53 92.19 0.3M
2021-05-20 94.72 94.99 93.00 93.30 0.2M
2021-05-19 95.64 95.64 93.19 94.03 0.4M
2021-05-18 97.09 97.91 96.24 96.28 0.3M
2021-05-17 96.11 97.00 95.69 96.20 0.3M
2021-05-14 97.26 97.27 94.95 96.65 0.4M
2021-05-13 95.15 97.06 94.55 96.54 0.5M
2021-05-12 96.98 98.47 94.81 95.36 0.5M
2021-05-11 93.88 97.36 93.38 97.01 0.4M
2021-05-10 99.23 99.69 95.25 95.39 0.5M
2021-05-07 101.00 101.02 98.94 99.35 0.6M
2021-05-06 99.52 102.49 98.35 100.89 1.3M
2021-05-05 96.50 96.50 92.75 94.00 0.8M
2021-05-04 97.97 97.97 95.98 96.64 0.3M
2021-05-03 96.72 98.40 96.56 97.99 0.4M
2021-04-30 97.70 98.34 96.55 96.72 0.3M
2021-04-29 96.40 97.80 95.24 97.70 0.3M
2021-04-28 96.25 97.04 95.10 96.00 0.4M
2021-04-27 94.93 96.50 94.93 95.78 0.3M
2021-04-26 95.28 96.17 94.40 94.82 0.3M
2021-04-23 93.35 95.24 92.77 94.84 0.3M
2021-04-22 93.88 94.91 93.16 93.40 0.2M
2021-04-21 92.83 93.97 92.28 93.48 0.3M
2021-04-20 93.95 94.88 92.85 93.40 0.2M
2021-04-19 93.29 94.34 92.37 94.34 0.3M
2021-04-16 92.66 93.99 91.73 93.60 0.3M
2021-04-15 94.53 94.53 92.35 92.72 0.4M
2021-04-14 95.63 95.88 93.57 93.73 0.2M
2021-04-13 94.05 96.33 92.26 95.60 0.4M
2021-04-12 95.70 95.70 93.22 93.82 0.5M
2021-04-09 92.98 95.73 92.38 95.70 0.3M
2021-04-08 93.62 94.48 92.09 92.88 0.5M
2021-04-07 91.47 93.82 90.20 93.58 0.6M
2021-04-06 89.95 91.94 89.20 91.21 0.6M
2021-04-05 89.07 90.42 88.04 89.47 0.4M
2021-04-01 88.36 89.72 87.56 88.48 0.6M
2021-03-31 86.71 89.84 86.71 88.64 0.6M
2021-03-30 87.18 87.94 85.82 86.71 0.4M
2021-03-29 88.17 89.52 86.04 86.61 0.4M
2021-03-26 86.81 88.55 86.12 88.42 0.4M
2021-03-25 86.30 88.03 85.00 87.40 0.5M
2021-03-24 89.68 90.15 85.80 85.99 0.5M
2021-03-23 88.37 90.06 87.92 89.04 0.5M
2021-03-22 87.63 89.14 87.11 88.55 0.4M
2021-03-19 86.76 88.41 86.00 87.08 0.7M
2021-03-18 88.20 88.85 86.08 86.55 0.4M
2021-03-17 87.62 89.54 86.52 89.27 0.3M
2021-03-16 87.41 89.57 86.93 88.07 0.4M
2021-03-15 87.46 88.56 86.75 87.14 0.4M
2021-03-12 86.86 87.56 84.89 87.16 0.4M
2021-03-11 85.93 87.76 84.97 87.61 0.5M
2021-03-10 83.74 85.35 82.26 84.33 0.4M
2021-03-09 80.91 83.84 80.45 83.43 0.7M
2021-03-08 82.67 83.11 79.21 79.36 0.6M
2021-03-05 83.24 83.24 78.41 82.67 0.6M
2021-03-04 85.78 86.01 80.83 82.66 0.6M
2021-03-03 90.51 91.04 85.05 85.84 0.9M
2021-03-02 93.40 94.00 89.95 90.24 0.6M
2021-03-01 91.53 95.95 90.70 93.79 0.9M
2021-02-26 90.00 93.75 88.45 90.19 0.8M
2021-02-25 93.00 95.00 85.50 90.75 2.7M
2021-02-24 102.16 103.68 100.00 102.64 0.4M
2021-02-23 103.30 103.30 98.84 101.90 0.5M
2021-02-22 105.00 105.55 101.61 103.66 0.6M
2021-02-19 102.23 104.24 102.12 103.68 0.3M
2021-02-18 100.03 102.75 99.54 101.66 0.5M
2021-02-17 101.96 102.97 99.80 100.40 0.4M
2021-02-16 110.11 110.11 102.26 102.54 0.5M
2021-02-12 109.49 110.33 107.50 109.14 0.3M
2021-02-11 108.64 109.32 106.43 109.13 0.4M
2021-02-10 105.56 109.14 105.00 108.33 0.5M
2021-02-09 100.20 105.30 100.13 104.67 0.3M
2021-02-08 101.42 102.01 98.37 100.26 0.6M
2021-02-05 100.73 102.41 99.71 101.80 0.4M
2021-02-04 99.71 101.24 97.78 100.50 0.4M
2021-02-03 101.64 101.75 98.63 99.86 0.5M
2021-02-02 102.16 103.48 100.51 101.39 0.3M
2021-02-01 102.64 103.28 99.81 101.64 0.4M
2021-01-29 104.59 107.34 102.10 102.28 0.5M
2021-01-28 106.58 108.36 100.12 104.59 0.8M
2021-01-27 101.44 107.93 100.55 107.23 1.4M
2021-01-26 97.57 103.04 96.95 102.04 0.5M
2021-01-25 98.68 99.72 96.05 97.44 0.4M
2021-01-22 96.91 98.98 95.02 98.82 0.4M
2021-01-21 97.95 98.78 95.57 96.22 0.3M
2021-01-20 96.69 98.69 96.55 98.08 0.4M
2021-01-19 95.15 98.00 94.42 97.36 0.4M
2021-01-15 93.49 95.85 92.75 95.20 0.3M
2021-01-14 94.73 96.29 93.12 93.85 0.4M
2021-01-13 93.63 95.00 92.93 93.76 0.3M
2021-01-12 93.36 94.75 92.56 94.14 0.4M
2021-01-11 93.24 94.42 92.76 93.33 0.3M
2021-01-08 94.00 94.39 92.48 93.47 0.4M
2021-01-07 94.53 95.50 93.05 93.72 0.4M
2021-01-06 89.73 94.69 89.14 93.40 0.8M
2021-01-05 85.48 90.55 85.07 90.18 0.7M
2021-01-04 85.24 85.91 83.22 85.34 0.6M