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
2022-12-30 82.13 83.22 81.60 82.31 0.3M
2022-12-29 82.54 84.74 82.28 83.21 0.3M
2022-12-28 84.02 84.88 81.91 82.01 0.3M
2022-12-27 84.23 85.04 82.33 84.23 0.4M
2022-12-23 82.37 84.02 81.67 83.96 0.3M
2022-12-22 83.54 83.93 81.58 82.48 0.4M
2022-12-21 84.00 86.19 83.31 84.53 0.5M
2022-12-20 82.39 85.19 81.67 84.80 0.4M
2022-12-19 83.24 84.68 82.25 82.43 0.4M
2022-12-16 83.56 84.57 83.04 83.50 0.6M
2022-12-15 87.83 88.19 84.23 84.68 0.5M
2022-12-14 86.97 89.35 86.97 88.75 0.5M
2022-12-13 88.65 89.59 86.67 87.52 0.6M
2022-12-12 84.44 85.74 83.65 85.65 0.4M
2022-12-09 84.08 88.50 83.52 85.10 0.7M
2022-12-08 80.93 83.64 80.57 83.62 0.6M
2022-12-07 80.53 82.68 80.02 80.45 0.4M
2022-12-06 82.01 82.39 79.80 80.57 0.3M
2022-12-05 82.75 83.42 81.91 82.42 0.3M
2022-12-02 82.01 84.55 81.13 83.12 0.4M
2022-12-01 83.96 84.63 82.90 83.13 0.4M
2022-11-30 81.73 83.75 80.75 83.26 0.5M
2022-11-29 82.27 83.20 81.57 81.58 0.3M
2022-11-28 83.03 83.80 81.69 82.52 0.4M
2022-11-25 84.09 84.73 83.22 83.32 0.2M
2022-11-23 82.67 84.15 81.67 84.09 0.4M
2022-11-22 82.08 82.82 80.10 82.43 0.3M
2022-11-21 80.54 83.62 80.54 82.33 0.5M
2022-11-18 82.77 83.66 80.43 80.71 0.6M
2022-11-17 82.84 83.31 80.24 81.35 0.5M
2022-11-16 85.12 85.69 83.64 84.40 0.4M
2022-11-15 87.68 88.90 84.61 84.91 0.6M
2022-11-14 86.91 88.20 86.35 86.98 0.8M
2022-11-11 82.38 88.37 81.92 87.21 1.1M
2022-11-10 79.81 82.29 78.02 82.18 0.7M
2022-11-09 75.69 78.07 75.67 77.96 0.6M
2022-11-08 76.22 77.49 74.65 76.41 0.6M
2022-11-07 74.94 76.53 73.93 76.10 0.7M
2022-11-04 75.54 76.86 74.14 75.52 0.8M
2022-11-03 72.63 77.39 71.83 75.15 0.9M
2022-11-02 74.00 76.40 73.35 73.51 0.9M
2022-11-01 73.02 74.16 72.15 74.01 0.9M
2022-10-31 72.48 74.03 71.98 72.63 0.6M
2022-10-28 70.92 73.08 70.70 72.31 0.5M
2022-10-27 71.24 72.50 70.64 70.85 0.4M
2022-10-26 71.76 72.58 70.42 70.55 0.4M
2022-10-25 69.84 72.18 69.36 71.06 0.3M
2022-10-24 69.99 70.75 68.66 69.96 0.5M
2022-10-21 70.21 71.25 69.26 70.45 0.8M
2022-10-20 71.78 72.99 69.61 70.10 0.4M
2022-10-19 71.85 73.20 70.77 71.64 0.6M
2022-10-18 73.60 74.68 72.24 73.17 0.4M
2022-10-17 69.34 72.52 69.34 72.24 0.5M
2022-10-14 73.24 73.69 68.12 68.30 0.7M
2022-10-13 72.08 74.38 70.43 72.75 0.9M
2022-10-12 68.86 70.39 67.45 69.75 0.6M
2022-10-11 70.27 71.28 68.11 68.75 0.6M
2022-10-10 69.40 70.55 67.83 70.24 0.6M
2022-10-07 71.01 71.33 66.74 68.68 1.0M
2022-10-06 74.75 75.11 71.48 71.81 0.6M
2022-10-05 74.70 75.54 73.86 74.43 0.8M
2022-10-04 74.60 76.02 74.30 75.56 0.8M
2022-10-03 70.28 74.12 68.62 73.45 0.6M
2022-09-30 71.01 73.79 69.94 70.01 0.6M
2022-09-29 74.34 74.38 70.72 71.74 0.6M
2022-09-28 75.95 76.50 74.73 75.10 0.7M
2022-09-27 76.09 76.28 74.69 75.38 0.4M
2022-09-26 74.98 77.04 74.34 75.40 0.9M
2022-09-23 74.00 76.43 73.58 75.15 0.9M
2022-09-22 76.24 76.58 73.33 74.12 0.5M
2022-09-21 76.07 79.14 75.41 76.57 0.5M
2022-09-20 75.00 75.67 72.66 75.45 0.9M
2022-09-19 77.93 79.31 76.65 76.77 0.5M
2022-09-16 79.51 79.89 77.21 79.00 0.7M
2022-09-15 80.78 82.43 79.48 80.16 0.4M
2022-09-14 82.22 82.61 79.88 81.20 0.6M
2022-09-13 82.45 83.37 80.67 81.87 0.5M
2022-09-12 85.19 85.68 83.71 84.45 0.3M
2022-09-09 84.99 85.21 84.34 84.50 0.4M
2022-09-08 82.18 84.21 81.72 84.03 0.4M
2022-09-07 79.86 82.75 79.86 82.72 0.4M
2022-09-06 79.27 80.41 78.00 79.85 0.5M
2022-09-02 81.32 81.32 78.47 79.27 0.5M
2022-09-01 79.87 80.54 77.51 80.44 0.6M
2022-08-31 84.31 84.77 80.67 80.83 0.5M
2022-08-30 82.34 84.41 81.43 84.30 0.7M
2022-08-29 81.50 82.86 80.98 82.20 0.5M
2022-08-26 86.53 86.53 81.93 82.03 0.4M
2022-08-25 85.36 86.36 84.85 86.05 0.3M
2022-08-24 84.51 87.00 84.14 85.72 0.4M
2022-08-23 85.66 86.45 84.80 84.87 0.4M
2022-08-22 87.49 87.49 85.26 85.90 0.5M
2022-08-19 91.00 91.88 87.99 88.31 0.6M
2022-08-18 92.65 93.75 91.38 92.12 0.4M
2022-08-17 93.72 94.46 92.92 93.14 0.3M
2022-08-16 95.92 95.92 92.85 93.50 0.4M
2022-08-15 92.51 96.55 91.71 95.98 0.5M
2022-08-12 90.51 92.89 90.13 92.89 0.4M
2022-08-11 91.29 92.89 90.31 90.50 0.6M
2022-08-10 92.27 92.50 90.36 90.83 0.6M
2022-08-09 91.98 92.63 89.87 90.73 0.5M
2022-08-08 92.08 94.13 92.08 93.26 0.5M
2022-08-05 92.00 93.16 90.71 91.95 0.8M
2022-08-04 95.89 95.89 91.55 93.89 1.0M
2022-08-03 95.60 97.40 94.79 96.77 0.6M
2022-08-02 93.18 95.99 93.12 94.82 0.5M
2022-08-01 94.92 97.61 94.12 94.27 0.7M
2022-07-29 90.50 96.05 89.24 95.89 1.2M
2022-07-28 85.38 90.15 85.13 90.04 0.8M
2022-07-27 84.87 85.79 84.29 85.31 0.4M
2022-07-26 83.89 84.67 83.04 83.89 0.4M
2022-07-25 86.94 87.22 83.85 84.62 0.4M
2022-07-22 86.98 87.42 85.63 86.21 0.3M
2022-07-21 85.80 87.78 85.41 86.76 0.4M
2022-07-20 86.10 88.29 85.83 87.19 0.4M
2022-07-19 83.05 86.28 82.23 85.92 0.4M
2022-07-18 84.54 85.20 81.80 81.87 0.5M
2022-07-15 83.44 86.12 83.04 84.70 0.5M
2022-07-14 84.40 85.36 80.21 82.17 0.4M
2022-07-13 82.99 86.22 82.99 85.49 0.4M
2022-07-12 85.93 86.87 84.42 84.63 0.4M
2022-07-11 86.52 86.85 85.08 85.66 0.2M
2022-07-08 87.03 87.97 85.59 86.70 0.5M
2022-07-07 86.09 88.06 85.34 87.22 0.5M
2022-07-06 85.80 85.98 83.43 85.16 0.4M
2022-07-05 85.34 86.47 84.10 85.47 0.5M
2022-07-01 83.08 86.92 83.08 86.60 0.4M
2022-06-30 84.56 84.88 83.04 83.52 0.4M
2022-06-29 84.43 85.48 82.94 85.16 0.3M
2022-06-28 84.87 85.33 84.03 84.05 0.4M
2022-06-27 83.53 84.75 82.80 84.56 0.4M
2022-06-24 83.61 84.55 82.55 83.62 0.9M
2022-06-23 81.35 83.86 81.35 83.61 0.3M
2022-06-22 80.51 82.18 80.13 81.25 0.4M
2022-06-21 81.49 82.69 80.92 81.99 0.3M
2022-06-17 82.18 83.23 80.35 80.73 0.5M
2022-06-16 81.61 81.86 80.05 81.29 0.6M
2022-06-15 83.56 84.62 82.59 83.33 0.4M
2022-06-14 83.52 85.98 82.71 82.99 0.6M
2022-06-13 81.23 84.49 80.73 83.62 0.6M
2022-06-10 85.64 86.50 83.10 83.48 0.5M
2022-06-09 87.57 88.58 86.79 87.39 0.3M
2022-06-08 88.54 90.03 87.28 88.13 0.3M
2022-06-07 87.99 90.46 87.99 89.22 0.3M
2022-06-06 88.50 89.38 87.23 89.17 0.3M
2022-06-03 89.75 90.83 87.67 87.83 0.5M
2022-06-02 88.23 91.86 88.23 90.90 0.5M
2022-06-01 88.50 89.45 87.49 88.70 0.6M
2022-05-31 87.08 88.91 86.80 88.01 0.6M
2022-05-27 85.01 88.24 84.77 88.01 0.6M
2022-05-26 82.43 86.10 82.29 84.98 0.7M
2022-05-25 78.03 84.00 77.32 83.05 0.9M
2022-05-24 76.70 78.06 75.27 77.87 0.5M
2022-05-23 77.77 78.63 75.18 77.77 0.5M
2022-05-20 78.36 78.42 74.46 77.00 0.5M
2022-05-19 76.20 77.88 75.75 77.37 0.6M
2022-05-18 80.10 80.10 75.51 76.42 0.7M
2022-05-17 83.16 83.23 80.49 81.05 0.3M
2022-05-16 81.27 81.96 79.58 81.61 0.7M
2022-05-13 80.32 83.02 80.32 81.66 0.4M
2022-05-12 80.74 83.24 78.56 80.16 0.5M
2022-05-11 85.38 85.38 81.61 81.81 1.0M
2022-05-10 84.36 86.45 82.04 86.06 0.8M
2022-05-09 85.47 86.06 83.08 83.54 0.8M
2022-05-06 88.51 89.95 86.37 87.36 0.9M
2022-05-05 97.01 97.84 88.31 90.04 1.0M
2022-05-04 90.55 93.08 88.03 92.77 0.9M
2022-05-03 91.59 92.02 88.40 89.78 0.6M
2022-05-02 91.60 92.73 89.77 91.98 0.5M
2022-04-29 90.73 93.14 90.26 91.05 0.6M
2022-04-28 94.06 95.85 91.69 92.04 1.0M
2022-04-27 96.75 97.79 94.46 95.16 0.6M
2022-04-26 102.94 102.94 95.55 96.32 0.6M
2022-04-25 100.00 104.16 98.82 103.62 0.6M
2022-04-22 104.00 104.30 100.71 100.84 0.5M
2022-04-21 105.98 107.97 104.31 104.68 0.3M
2022-04-20 106.30 106.84 105.54 105.85 0.4M
2022-04-19 102.26 106.25 102.03 105.55 0.4M
2022-04-18 100.49 101.89 99.02 101.83 0.4M
2022-04-14 104.34 104.47 100.71 101.11 0.4M
2022-04-13 102.95 104.24 102.00 103.95 0.4M
2022-04-12 102.96 104.68 102.11 102.71 0.3M
2022-04-11 102.73 103.88 100.99 102.45 0.5M
2022-04-08 105.77 106.28 103.74 103.80 0.3M
2022-04-07 104.95 106.77 103.82 105.49 0.4M
2022-04-06 105.99 106.81 103.64 105.80 0.5M
2022-04-05 107.03 107.14 103.78 106.73 0.3M
2022-04-04 105.84 108.53 105.65 106.98 0.6M
2022-04-01 105.79 107.97 105.69 106.81 0.4M
2022-03-31 105.56 107.07 103.95 105.28 0.4M
2022-03-30 105.26 107.44 104.50 105.71 0.5M
2022-03-29 103.39 106.82 102.60 106.16 0.6M
2022-03-28 100.43 102.64 100.00 102.18 0.4M
2022-03-25 100.31 100.99 97.78 100.37 0.4M
2022-03-24 99.24 100.39 97.15 99.79 0.3M
2022-03-23 100.57 101.07 98.52 99.57 0.3M
2022-03-22 101.01 101.74 98.46 100.63 0.6M
2022-03-21 102.55 103.39 99.44 100.47 0.4M
2022-03-18 99.17 103.85 99.17 103.31 0.5M
2022-03-17 100.89 102.26 100.17 100.47 0.3M
2022-03-16 99.55 103.18 99.28 101.54 0.5M
2022-03-15 96.65 99.87 96.42 98.52 0.5M
2022-03-14 95.40 99.75 94.68 96.88 0.6M
2022-03-11 97.77 97.77 93.66 94.86 0.5M
2022-03-10 97.84 98.87 94.83 96.95 0.4M
2022-03-09 94.92 99.04 94.72 98.45 0.5M
2022-03-08 93.76 97.83 93.07 94.17 0.6M
2022-03-07 101.80 101.80 94.21 94.38 0.8M
2022-03-04 101.96 102.95 99.09 102.32 0.5M
2022-03-03 107.88 109.15 102.72 103.03 0.5M
2022-03-02 109.39 111.49 107.84 108.18 0.5M
2022-03-01 105.95 109.99 103.46 108.85 1.2M
2022-02-28 105.43 107.17 104.08 106.82 0.7M
2022-02-25 105.39 107.46 103.37 107.13 0.8M
2022-02-24 103.83 107.35 101.55 105.82 1.3M
2022-02-23 111.33 111.82 106.52 106.54 1.0M
2022-02-22 114.71 114.71 110.00 111.01 0.5M
2022-02-18 114.64 115.18 111.94 114.27 0.4M
2022-02-17 116.05 116.82 114.44 114.45 0.3M
2022-02-16 116.20 116.68 114.05 116.37 0.6M
2022-02-15 117.59 119.04 116.36 116.69 0.4M
2022-02-14 116.01 117.58 115.29 117.05 0.3M
2022-02-11 116.05 118.89 115.15 115.89 0.5M
2022-02-10 119.19 120.78 115.83 115.95 0.6M
2022-02-09 122.03 124.00 120.13 120.60 0.3M
2022-02-08 118.86 120.74 118.86 120.02 0.3M
2022-02-07 121.43 121.56 118.64 118.87 0.3M
2022-02-04 121.42 122.42 120.52 121.20 0.2M
2022-02-03 123.92 124.76 122.20 122.53 0.3M
2022-02-02 125.96 126.62 123.10 124.97 0.3M
2022-02-01 122.91 124.57 120.31 124.19 0.3M
2022-01-31 122.25 123.81 121.22 123.45 0.4M
2022-01-28 117.89 122.83 116.29 122.81 0.4M
2022-01-27 116.58 119.15 116.50 118.07 0.6M
2022-01-26 117.85 120.60 115.28 116.42 0.4M
2022-01-25 117.91 118.88 114.50 117.11 0.4M
2022-01-24 113.30 119.92 112.61 118.68 0.7M
2022-01-21 114.02 117.36 113.95 114.38 0.3M
2022-01-20 116.50 120.08 114.38 114.71 0.5M
2022-01-19 117.76 119.12 115.61 115.82 0.4M
2022-01-18 117.94 120.57 116.08 118.55 0.5M
2022-01-14 119.15 119.46 115.08 118.15 0.4M
2022-01-13 120.71 121.91 119.20 119.38 0.3M
2022-01-12 122.87 123.54 118.87 120.42 0.4M
2022-01-11 127.03 127.03 121.92 122.49 0.4M
2022-01-10 125.86 128.45 123.58 127.07 0.6M
2022-01-07 130.17 132.91 127.29 127.67 0.5M
2022-01-06 123.22 128.72 122.50 125.92 0.4M
2022-01-05 124.73 125.47 122.25 122.91 0.6M
2022-01-04 133.10 133.26 125.53 125.57 0.5M
2022-01-03 133.40 133.40 130.65 133.14 0.3M