Domino’s Pizza Inc

DPZ
🏛️ usa →
431.71
Last Update: 2025-09-30
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
2025-09-30 432.30 432.76 427.80 431.71 0.6M
2025-09-29 437.19 437.63 432.00 434.41 0.7M
2025-09-26 431.00 441.64 429.40 435.75 0.9M
2025-09-25 427.33 427.64 420.23 422.75 0.6M
2025-09-24 424.00 429.00 423.36 425.30 0.6M
2025-09-23 425.00 426.29 420.52 423.89 0.7M
2025-09-22 428.71 429.50 422.86 424.96 1.0M
2025-09-19 432.70 432.70 427.43 428.71 1.5M
2025-09-18 436.59 436.59 427.32 430.08 0.8M
2025-09-17 443.94 446.49 436.98 438.21 0.6M
2025-09-16 448.08 450.03 440.53 442.42 0.6M
2025-09-15 451.66 455.72 448.12 449.95 0.5M
2025-09-12 455.84 458.27 451.13 452.05 0.4M
2025-09-11 449.50 458.29 446.88 456.62 0.5M
2025-09-10 456.19 458.90 445.43 450.56 0.7M
2025-09-09 463.20 464.23 458.00 458.97 0.4M
2025-09-08 464.16 467.22 456.51 466.11 0.5M
2025-09-05 463.06 466.60 458.76 463.83 0.3M
2025-09-04 467.11 467.83 455.54 462.60 0.5M
2025-09-03 464.62 468.87 463.98 466.60 0.4M
2025-09-02 459.21 469.00 459.21 467.30 0.6M
2025-08-29 451.31 460.27 451.31 458.30 0.4M
2025-08-28 454.08 455.28 447.01 448.96 0.5M
2025-08-27 452.84 465.60 451.20 452.55 0.9M
2025-08-26 460.24 461.15 444.47 451.22 0.8M
2025-08-25 451.22 463.08 450.60 460.66 0.8M
2025-08-22 448.58 451.52 445.50 450.99 0.8M
2025-08-21 440.47 448.64 437.45 446.86 0.7M
2025-08-20 451.00 454.66 441.80 442.86 0.8M
2025-08-19 444.85 456.17 444.45 450.56 0.7M
2025-08-18 451.50 453.38 444.45 444.85 0.7M
2025-08-15 451.25 455.25 447.82 451.26 0.6M
2025-08-14 447.78 452.17 446.76 450.59 0.5M
2025-08-13 440.20 451.69 439.95 450.98 0.4M
2025-08-12 441.45 444.99 438.71 441.19 0.5M
2025-08-11 439.71 442.44 433.50 440.54 0.7M
2025-08-08 440.00 446.91 439.55 440.04 0.5M
2025-08-07 446.39 448.09 439.00 442.42 0.6M
2025-08-06 447.10 451.50 439.38 443.78 0.7M
2025-08-05 464.61 465.49 446.81 447.13 0.9M
2025-08-04 466.36 468.49 461.50 467.98 0.5M
2025-08-01 464.89 467.65 461.40 466.17 0.5M
2025-07-31 470.13 477.00 461.49 463.21 0.8M
2025-07-30 470.05 475.90 469.76 475.38 0.5M
2025-07-29 472.71 473.40 466.36 470.05 0.7M
2025-07-28 486.00 486.68 471.32 474.32 0.7M
2025-07-25 478.10 486.45 477.34 485.53 0.4M
2025-07-24 472.64 483.50 469.82 476.34 0.7M
2025-07-23 483.03 484.44 474.74 478.05 0.7M
2025-07-22 465.15 482.70 458.12 480.97 1.2M
2025-07-21 488.98 496.00 452.83 462.24 2.4M
2025-07-18 469.72 472.00 464.34 465.95 1.2M
2025-07-17 465.41 472.00 460.29 468.71 0.9M
2025-07-16 467.63 472.58 462.84 465.30 0.8M
2025-07-15 473.02 477.95 465.24 465.39 0.4M
2025-07-14 465.00 474.95 463.58 472.94 0.6M
2025-07-11 470.79 470.79 462.94 464.48 0.4M
2025-07-10 463.48 473.46 462.67 469.92 0.5M
2025-07-09 459.49 469.26 457.02 463.48 0.6M
2025-07-08 453.07 460.20 448.36 459.43 0.6M
2025-07-07 451.97 455.50 448.20 453.22 0.5M
2025-07-03 451.70 453.25 448.88 452.18 0.4M
2025-07-02 455.23 457.00 445.44 453.94 0.5M
2025-07-01 451.19 462.02 449.11 457.53 0.4M
2025-06-30 445.75 451.21 443.53 450.60 0.7M
2025-06-27 454.27 454.27 439.32 446.39 1.0M
2025-06-26 458.04 458.65 448.06 454.72 0.6M
2025-06-25 459.66 465.00 451.81 453.13 0.6M
2025-06-24 458.03 463.00 452.13 459.97 0.5M
2025-06-23 450.03 458.07 445.00 457.61 0.5M
2025-06-20 450.70 453.99 446.28 447.28 0.9M
2025-06-18 458.43 458.43 446.75 446.77 0.6M
2025-06-17 452.77 463.97 452.77 458.78 0.5M
2025-06-16 455.00 458.63 446.10 454.45 0.6M
2025-06-13 448.38 460.55 446.40 452.15 0.9M
2025-06-12 446.24 451.99 444.30 451.00 0.5M
2025-06-11 455.65 457.00 445.86 446.90 0.7M
2025-06-10 461.14 462.75 452.05 455.49 0.6M
2025-06-09 468.69 470.05 461.12 467.95 0.5M
2025-06-06 463.94 468.56 462.00 468.21 0.4M
2025-06-05 465.85 466.89 458.60 460.03 0.4M
2025-06-04 464.00 470.55 463.92 465.91 0.4M
2025-06-03 463.89 467.00 458.52 464.53 0.6M
2025-06-02 471.69 473.10 455.19 466.00 0.7M
2025-05-30 473.10 475.35 470.76 473.82 1.2M
2025-05-29 483.82 485.47 471.10 474.52 0.6M
2025-05-28 484.32 488.81 482.96 483.11 0.4M
2025-05-27 483.31 486.35 480.76 484.56 0.4M
2025-05-23 476.52 481.93 476.52 480.43 0.4M
2025-05-22 480.39 485.06 477.01 482.26 0.4M
2025-05-21 488.01 490.17 478.78 480.49 0.5M
2025-05-20 497.00 499.08 492.17 493.07 0.4M
2025-05-19 492.23 499.08 492.11 497.52 0.3M
2025-05-16 490.50 495.85 484.99 495.05 0.3M
2025-05-15 484.20 488.73 483.83 485.91 0.4M
2025-05-14 483.37 486.40 481.21 483.23 0.5M
2025-05-13 484.00 489.68 481.17 484.40 0.7M
2025-05-12 484.60 488.00 477.35 482.11 0.8M
2025-05-09 477.99 481.55 473.83 478.90 0.4M
2025-05-08 477.95 481.31 475.02 476.82 0.4M
2025-05-07 480.00 482.13 475.28 476.68 0.5M
2025-05-06 474.60 480.35 470.00 479.49 0.5M
2025-05-05 482.00 484.30 477.69 477.84 0.5M
2025-05-02 486.22 489.45 475.00 484.61 0.6M
2025-05-01 488.39 490.83 480.93 481.39 0.5M
2025-04-30 489.85 493.93 482.30 490.37 0.6M
2025-04-29 489.00 498.36 485.95 493.43 0.7M
2025-04-28 477.02 497.56 471.00 490.64 1.4M
2025-04-25 486.96 488.00 480.11 487.58 1.0M
2025-04-24 482.64 488.07 476.21 487.97 0.5M
2025-04-23 486.33 491.95 481.66 485.88 0.6M
2025-04-22 474.90 488.47 469.81 486.14 0.6M
2025-04-21 466.77 474.09 462.93 468.27 0.6M
2025-04-17 463.41 470.70 460.25 466.74 0.4M
2025-04-16 467.85 469.78 457.40 462.25 0.4M
2025-04-15 473.38 473.88 464.92 468.56 0.4M
2025-04-14 465.39 476.59 464.50 475.87 0.6M
2025-04-11 452.18 465.89 445.33 462.17 0.6M
2025-04-10 444.11 456.30 439.96 453.05 0.8M
2025-04-09 428.24 461.44 425.97 456.35 1.0M
2025-04-08 448.30 453.96 428.34 430.72 0.8M
2025-04-07 434.30 454.00 419.11 436.57 1.1M
2025-04-04 453.66 455.48 432.06 444.21 1.1M
2025-04-03 455.85 475.96 454.00 463.78 0.7M
2025-04-02 462.18 470.33 458.66 468.35 0.6M
2025-04-01 459.26 466.00 456.00 465.47 0.5M
2025-03-31 444.36 461.41 438.83 459.45 0.8M
2025-03-28 468.37 468.37 446.74 447.12 0.8M
2025-03-27 466.17 473.76 462.17 471.28 0.6M
2025-03-26 460.90 469.12 457.32 466.84 0.6M
2025-03-25 467.23 469.15 455.22 460.27 0.7M
2025-03-24 468.52 468.52 452.02 466.04 0.8M
2025-03-21 460.96 464.25 456.75 461.40 0.7M
2025-03-20 462.00 470.00 458.89 466.05 0.5M
2025-03-19 454.31 463.77 452.50 461.67 0.5M
2025-03-18 448.07 453.85 442.74 452.68 0.7M
2025-03-17 428.00 451.00 427.23 449.60 0.9M
2025-03-14 433.01 433.41 420.01 425.58 0.7M
2025-03-13 437.00 439.00 427.82 428.67 0.6M
2025-03-12 433.56 441.41 426.32 438.71 0.9M
2025-03-11 443.20 444.53 426.96 430.56 0.9M
2025-03-10 464.90 468.00 436.92 440.03 1.2M
2025-03-07 480.50 485.79 459.22 472.05 0.8M
2025-03-06 469.67 481.17 466.56 480.24 0.7M
2025-03-05 475.10 481.14 469.81 476.18 0.7M
2025-03-04 480.95 488.73 476.99 481.77 0.7M
2025-03-03 498.00 500.55 479.57 483.82 1.0M
2025-02-28 484.47 490.30 483.95 489.71 0.6M
2025-02-27 482.53 487.86 477.22 482.28 0.5M
2025-02-26 473.14 484.84 465.06 479.11 0.8M
2025-02-25 450.14 475.91 449.90 470.14 0.9M
2025-02-24 441.00 460.28 431.00 455.64 1.7M
2025-02-21 472.74 473.00 458.96 462.37 0.8M
2025-02-20 473.00 476.26 468.00 471.76 0.5M
2025-02-19 475.94 479.29 470.10 475.35 0.6M
2025-02-18 483.85 485.26 475.51 477.53 0.7M
2025-02-14 480.05 483.95 474.36 476.66 0.5M
2025-02-13 473.99 482.73 468.31 479.88 0.5M
2025-02-12 469.67 471.96 465.55 471.47 0.4M
2025-02-11 469.51 475.01 465.31 474.06 0.4M
2025-02-10 469.47 479.54 466.65 474.94 0.5M
2025-02-07 467.77 470.79 462.27 466.74 0.4M
2025-02-06 454.88 471.17 454.88 470.56 0.5M
2025-02-05 466.07 466.96 450.33 454.75 0.8M
2025-02-04 451.48 467.00 451.09 465.93 0.5M
2025-02-03 445.23 460.16 441.57 455.85 0.6M
2025-01-31 449.46 455.55 448.32 449.12 0.4M
2025-01-30 441.65 472.04 438.70 450.80 1.0M
2025-01-29 429.81 433.09 424.55 427.78 0.5M
2025-01-28 430.00 437.64 428.84 429.81 0.4M
2025-01-27 431.11 439.90 425.33 431.15 0.6M
2025-01-24 443.75 448.00 433.00 434.23 0.7M
2025-01-23 441.57 448.08 438.90 447.76 0.5M
2025-01-22 438.72 445.61 431.13 442.12 0.5M
2025-01-21 429.25 441.09 428.31 440.80 0.7M
2025-01-17 424.16 428.00 420.41 427.35 0.5M
2025-01-16 413.93 422.74 411.90 418.91 0.5M
2025-01-15 420.79 424.00 409.70 413.93 0.5M
2025-01-14 412.08 419.13 412.08 416.08 0.5M
2025-01-13 401.25 411.00 397.12 410.14 0.7M
2025-01-10 410.00 411.50 401.94 402.33 0.6M
2025-01-08 411.52 414.99 408.00 412.69 0.5M
2025-01-07 419.88 421.98 408.49 410.90 0.8M
2025-01-06 440.75 440.75 424.00 424.50 0.6M
2025-01-03 436.92 440.22 433.05 438.08 0.5M
2025-01-02 422.59 435.77 421.60 434.93 0.5M