Domino's Pizza Stock Price History
NASDAQ: DPZConsumer DiscretionaryFood DistributorsUSD
309.36+0.71 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DPZ price history at a glance
The price history for Domino's Pizza (DPZ) on this page begins on July 12, 2004, when the stock closed at $13.83; it most recently closed at $309.36 on October 5, 2026. The highest price in this record is $567.57, reached on December 27, 2021; the latest close is 45.5% below that peak. Across the 21 complete calendar years in the table, DPZ finished higher in 17 and lower in 4. Its best year was 2011 (+112.9%) and its worst was 2007 (-58.1%).
Over roughly 22 years the share price changed +2136.9%, a 15.0% compound annual price return (excluding dividends). In the last 12 months alone, DPZ has lost 23.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $567.57
- Date of high
- Dec 27, 2021
- Low since 2004
- $2.61
- Date of low
- Nov 17, 2008
- 52-week high
- $442.35
- 52-week low
- $282.00
- IPO year
- 2004
- Last close
- $309.36
DPZ returns
1 week
+3.94%
1 month
-3.76%
3 months
+3.31%
6 months
-15.46%
Year to date
-25.78%
1 year
-23.68%
3 years
-10.80%
5 years
-32.00%
DPZ price return, excluding dividends.
DPZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 309.36 | -27.26% |
| 2025 | 425.28 | -2.92% |
| 2024 | 438.08 | +6.27% |
| 2023 | 412.23 | +19.00% |
| 2022 | 346.40 | -38.62% |
| 2021 | 564.33 | +47.17% |
| 2020 | 383.46 | +30.13% |
| 2019 | 294.67 | +20.96% |
| 2018 | 243.60 | +28.92% |
| 2017 | 188.96 | +18.66% |
| 2016 | 159.24 | +43.14% |
| 2015 | 111.25 | +17.99% |
| 2014 | 94.29 | +36.69% |
| 2013 | 68.98 | +52.24% |
| 2012 | 45.31 | +33.46% |
| 2011 | 33.95 | +112.85% |
| 2010 | 15.95 | +90.33% |
| 2009 | 8.38 | +66.93% |
| 2008 | 5.02 | -57.17% |
| 2007 | 11.72 | -58.14% |
| 2006 | 28.00 | +15.70% |
| 2005 | 24.20 | +35.96% |
| 2004* | 17.80 | +28.71% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
DPZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 309.25 | 310.15 | 306.61 | 309.36 | +0.23% | |
| 301.96 | 310.24 | 300.32 | 308.65 | +1.83% | |
| 304.89 | 310.85 | 302.74 | 303.10 | +0.08% | |
| 300.95 | 305.89 | 298.96 | 302.87 | +1.88% | |
| 298.26 | 299.90 | 293.45 | 297.27 | -0.12% | |
| 296.79 | 301.31 | 294.97 | 297.62 | +0.89% | |
| 299.73 | 300.02 | 294.60 | 295.00 | -1.54% | |
| 301.35 | 302.90 | 296.40 | 299.61 | -0.73% | |
| 291.40 | 302.08 | 289.22 | 301.81 | +3.26% | |
| 291.23 | 293.77 | 286.32 | 292.27 | +0.04% | |
| 293.50 | 294.22 | 287.48 | 292.14 | -0.30% | |
| 295.72 | 296.85 | 290.56 | 293.03 | -1.15% | |
| 297.25 | 297.79 | 288.73 | 296.43 | -0.23% | |
| 301.28 | 304.99 | 296.50 | 297.12 | +0.40% | |
| 295.00 | 298.38 | 294.45 | 295.94 | +0.59% | |
| 296.62 | 298.23 | 293.37 | 294.20 | -1.16% | |
| 303.77 | 304.39 | 297.43 | 297.65 | -1.21% | |
| 310.82 | 312.38 | 299.89 | 301.30 | -3.06% | |
| 321.78 | 322.89 | 310.40 | 310.82 | -4.00% | |
| 316.00 | 325.85 | 316.00 | 323.77 | +3.91% | |
| 320.35 | 321.60 | 310.64 | 311.60 | -1.80% | |
| 320.22 | 323.11 | 316.44 | 317.30 | -1.29% | |
| 333.00 | 334.09 | 321.19 | 321.46 | -4.16% | |
| 341.80 | 344.28 | 335.10 | 335.41 | -1.66% | |
| 343.91 | 344.81 | 339.01 | 341.08 | -1.71% | |
| 347.47 | 349.24 | 340.14 | 347.03 | +0.10% | |
| 343.02 | 350.86 | 338.72 | 346.68 | +1.85% | |
| 342.00 | 351.11 | 339.99 | 340.37 | -0.49% | |
| 348.11 | 352.99 | 340.34 | 342.06 | -2.27% | |
| 337.00 | 353.00 | 336.50 | 350.00 | +5.40% | |
| 339.29 | 342.85 | 331.05 | 332.06 | -3.63% | |
| 347.53 | 348.90 | 341.27 | 344.56 | -1.53% | |
| 346.25 | 353.93 | 346.25 | 349.91 | +0.26% | |
| 337.73 | 349.29 | 337.73 | 349.01 | +2.09% | |
| 334.51 | 343.22 | 332.34 | 341.85 | +2.24% | |
| 333.68 | 341.70 | 328.72 | 334.37 | -0.64% | |
| 336.00 | 345.82 | 335.47 | 336.52 | +0.08% | |
| 339.14 | 343.76 | 334.78 | 336.25 | +0.25% | |
| 342.96 | 345.00 | 334.49 | 335.42 | -3.13% | |
| 352.21 | 352.62 | 346.01 | 346.27 | -1.31% | |
| 357.67 | 358.01 | 347.16 | 350.88 | -0.80% | |
| 353.74 | 355.55 | 349.90 | 353.72 | -1.01% | |
| 344.38 | 361.51 | 344.38 | 357.34 | +2.73% | |
| 343.79 | 352.26 | 341.02 | 347.85 | -0.88% | |
| 354.94 | 355.21 | 349.76 | 350.95 | -2.09% | |
| 366.01 | 366.01 | 357.01 | 358.43 | -2.23% | |
| 369.00 | 369.51 | 362.21 | 366.61 | -0.28% | |
| 363.99 | 372.16 | 363.15 | 367.63 | +0.88% | |
| 351.20 | 365.45 | 351.20 | 364.41 | +4.88% | |
| 347.39 | 350.07 | 342.96 | 347.44 | -1.37% | |
| 353.19 | 355.14 | 342.80 | 352.25 | -2.15% | |
| 350.37 | 364.58 | 347.61 | 360.00 | +2.72% | |
| 349.89 | 359.70 | 346.95 | 350.47 | +2.02% | |
| 335.57 | 348.60 | 335.57 | 343.53 | +3.17% | |
| 322.23 | 335.89 | 322.23 | 332.97 | +3.01% | |
| 320.27 | 323.59 | 315.68 | 323.25 | +1.07% | |
| 331.64 | 331.64 | 318.64 | 319.83 | -1.99% | |
| 327.39 | 336.59 | 317.54 | 326.34 | -0.80% | |
| 342.75 | 350.00 | 324.00 | 328.97 | +2.11% | |
| 330.83 | 336.47 | 316.18 | 322.18 | -2.27% | |
| 312.32 | 330.43 | 311.29 | 329.67 | +6.05% | |
| 310.52 | 317.00 | 308.75 | 310.87 | +0.33% | |
| 305.50 | 310.22 | 304.99 | 309.85 | 0.00% | |
| 300.91 | 311.99 | 300.91 | 309.85 | +3.47% | |
| 301.35 | 305.90 | 299.02 | 299.46 | -0.47% | |
| 297.01 | 303.16 | 294.94 | 300.88 | -0.49% | |
| 309.65 | 309.66 | 300.32 | 302.35 | -3.45% | |
| 310.53 | 319.97 | 308.75 | 313.14 | +2.36% | |
| 312.47 | 312.50 | 300.76 | 305.91 | -1.84% | |
| 308.70 | 312.00 | 305.77 | 311.66 | +2.46% | |
| 300.73 | 306.41 | 297.09 | 304.18 | +2.75% | |
| 295.58 | 297.74 | 293.00 | 296.04 | +0.68% | |
| 299.95 | 302.00 | 288.00 | 294.05 | -1.39% | |
| 288.03 | 298.90 | 287.25 | 298.18 | +4.46% | |
| 289.20 | 292.10 | 285.01 | 285.44 | -0.76% | |
| 284.13 | 293.33 | 283.40 | 287.62 | +1.62% | |
| 291.41 | 294.36 | 282.00 | 283.03 | -4.09% | |
| 313.11 | 313.58 | 294.28 | 295.11 | -5.56% | |
| 312.83 | 320.85 | 311.01 | 312.47 | -0.60% | |
| 318.00 | 322.67 | 314.14 | 314.36 | -1.92% | |
| 319.09 | 323.83 | 317.50 | 320.51 | +1.26% | |
| 321.89 | 326.85 | 316.14 | 316.52 | -2.27% | |
| 314.79 | 324.23 | 314.00 | 323.88 | +3.72% | |
| 311.49 | 316.81 | 306.72 | 312.26 | -0.80% | |
| 318.77 | 319.07 | 314.47 | 314.77 | -0.92% | |
| 313.53 | 319.66 | 312.21 | 317.69 | +1.33% | |
| 310.92 | 315.99 | 308.73 | 313.53 | -0.15% | |
| 309.67 | 315.84 | 307.96 | 313.99 | +2.11% | |
| 311.37 | 314.25 | 305.35 | 307.51 | +0.24% | |
| 307.24 | 307.24 | 300.25 | 306.77 | -0.25% | |
| 310.11 | 312.59 | 307.00 | 307.53 | -1.97% | |
| 311.33 | 315.53 | 309.17 | 313.71 | +1.01% | |
| 310.97 | 312.67 | 308.20 | 310.58 | +0.07% | |
| 311.31 | 312.95 | 306.02 | 310.35 | -0.44% | |
| 310.42 | 319.54 | 310.42 | 311.72 | +0.42% | |
| 316.12 | 317.50 | 309.83 | 310.42 | -1.93% | |
| 315.90 | 318.56 | 311.99 | 316.52 | +0.02% | |
| 313.29 | 317.77 | 308.96 | 316.47 | +0.16% | |
| 310.65 | 318.57 | 305.60 | 315.97 | +1.03% | |
| 309.00 | 314.54 | 305.31 | 312.75 | +1.54% | |
| 300.85 | 308.87 | 297.48 | 308.00 | +1.89% | |
| 306.70 | 309.21 | 302.12 | 302.29 | -0.57% | |
| 309.00 | 311.50 | 303.59 | 304.01 | -1.45% | |
| 309.50 | 312.83 | 306.00 | 308.48 | -0.54% | |
| 315.83 | 317.25 | 309.49 | 310.16 | -0.98% | |
| 322.79 | 325.49 | 310.06 | 313.22 | -3.17% | |
| 334.54 | 334.92 | 321.27 | 323.48 | -2.72% | |
| 324.66 | 336.37 | 323.83 | 332.53 | +2.42% | |
| 334.27 | 335.68 | 322.17 | 324.66 | -2.13% | |
| 329.80 | 335.65 | 329.10 | 331.73 | +0.40% | |
| 336.93 | 340.77 | 328.22 | 330.42 | -2.18% | |
| 341.00 | 342.70 | 334.34 | 337.77 | -0.49% | |
| 332.31 | 340.52 | 331.91 | 339.42 | +2.14% | |
| 339.87 | 341.12 | 326.54 | 332.31 | -2.39% | |
| 338.31 | 345.22 | 335.02 | 340.46 | +1.54% | |
| 341.47 | 344.01 | 328.74 | 335.30 | -8.84% | |
| 369.19 | 375.42 | 366.89 | 367.83 | -1.22% | |
| 367.38 | 372.75 | 364.00 | 372.39 | +1.77% | |
| 369.93 | 373.09 | 365.86 | 365.93 | -0.89% | |
| 369.66 | 371.99 | 366.77 | 369.20 | -0.07% | |
| 371.82 | 372.17 | 367.38 | 369.46 | -0.70% | |
| 370.53 | 376.99 | 369.00 | 372.06 | +0.83% | |
| 367.90 | 372.00 | 366.25 | 369.00 | +0.25% | |
| 369.17 | 370.00 | 365.45 | 368.07 | -0.30% | |
| 367.50 | 377.10 | 367.50 | 369.17 | +0.09% | |
| 365.39 | 370.10 | 362.32 | 368.83 | +0.79% | |
| 372.36 | 373.00 | 364.17 | 365.95 | -1.97% | |
| 372.92 | 376.43 | 372.00 | 373.30 | -0.78% | |
| 371.61 | 376.95 | 368.91 | 376.24 | +2.20% | |
| 381.15 | 381.73 | 367.39 | 368.15 | -3.31% | |
| 369.26 | 382.13 | 368.81 | 380.77 | +2.68% | |
| 362.40 | 372.22 | 358.00 | 370.82 | +2.57% | |
| 359.04 | 362.48 | 351.63 | 361.54 | +0.77% | |
| 354.12 | 361.72 | 349.57 | 358.79 | +1.66% | |
| 348.14 | 354.83 | 346.31 | 352.94 | +1.38% | |
| 358.00 | 358.88 | 346.39 | 348.14 | -2.90% | |
| 362.75 | 364.77 | 356.99 | 358.54 | -1.10% | |
| 362.70 | 364.51 | 359.06 | 362.53 | +0.68% | |
| 366.27 | 366.79 | 359.67 | 360.09 | -1.83% | |
| 373.28 | 377.08 | 363.42 | 366.80 | -1.75% | |
| 373.43 | 375.13 | 365.10 | 373.35 | -0.52% | |
| 375.07 | 380.20 | 372.25 | 375.30 | -0.43% | |
| 392.63 | 393.83 | 376.01 | 376.92 | -4.86% | |
| 393.00 | 398.18 | 391.44 | 396.18 | +1.00% | |
| 400.49 | 402.17 | 392.00 | 392.27 | -2.33% | |
| 396.18 | 403.48 | 394.71 | 401.63 | +1.43% | |
| 391.69 | 397.06 | 389.05 | 395.98 | +0.68% | |
| 399.60 | 399.71 | 391.31 | 393.29 | -1.81% | |
| 412.14 | 412.51 | 399.82 | 400.52 | -3.67% | |
| 405.95 | 416.59 | 398.94 | 415.78 | +1.80% | |
| 401.00 | 410.78 | 395.00 | 408.41 | +1.42% | |
| 405.48 | 407.68 | 400.24 | 402.70 | -0.96% | |
| 409.10 | 412.00 | 406.33 | 406.62 | -0.43% | |
| 395.60 | 410.21 | 394.82 | 408.38 | +1.75% | |
| 397.53 | 404.84 | 394.00 | 401.37 | -0.28% | |
| 397.57 | 405.12 | 393.19 | 402.51 | +0.81% | |
| 407.29 | 407.29 | 395.96 | 399.29 | -1.15% | |
| 413.27 | 413.80 | 402.51 | 403.94 | -2.48% | |
| 402.75 | 417.72 | 402.33 | 414.20 | +3.46% | |
| 401.90 | 413.96 | 392.10 | 400.36 | +4.10% | |
| 384.10 | 390.01 | 380.81 | 384.61 | -0.14% | |
| 383.50 | 390.80 | 381.00 | 385.13 | +0.56% | |
| 374.80 | 384.32 | 372.04 | 382.99 | +2.54% | |
| 375.77 | 377.13 | 370.70 | 373.50 | -0.53% | |
| 380.27 | 385.37 | 373.41 | 375.50 | -1.64% | |
| 384.23 | 386.00 | 378.00 | 381.78 | -0.58% | |
| 387.22 | 388.00 | 377.19 | 384.00 | -1.47% | |
| 392.16 | 397.85 | 389.34 | 389.73 | -0.62% | |
| 395.00 | 395.94 | 389.00 | 392.16 | -0.69% | |
| 390.01 | 396.73 | 390.01 | 394.88 | +0.37% | |
| 403.28 | 407.68 | 391.02 | 393.43 | -2.07% | |
| 403.60 | 405.83 | 399.00 | 401.73 | +0.15% | |
| 405.44 | 414.33 | 395.71 | 401.11 | -1.98% | |
| 411.60 | 413.00 | 403.76 | 409.22 | -0.27% | |
| 406.50 | 411.00 | 403.69 | 410.33 | +0.80% | |
| 407.72 | 413.63 | 403.44 | 407.08 | +0.42% | |
| 414.15 | 415.00 | 401.01 | 405.37 | -2.05% | |
| 412.30 | 419.82 | 408.00 | 413.87 | -0.01% | |
| 412.75 | 418.30 | 409.51 | 413.91 | +0.59% | |
| 403.23 | 413.66 | 403.23 | 411.50 | +1.52% | |
| 399.52 | 408.00 | 397.00 | 405.33 | +1.61% | |
| 393.24 | 403.89 | 391.75 | 398.92 | +2.91% | |
| 394.75 | 395.99 | 382.47 | 387.64 | -3.16% | |
| 407.00 | 408.00 | 398.85 | 400.28 | -2.15% | |
| 405.75 | 410.00 | 403.06 | 409.09 | +0.42% | |
| 409.48 | 411.04 | 404.32 | 407.38 | -0.86% | |
| 415.12 | 416.93 | 408.23 | 410.91 | -1.21% | |
| 405.24 | 416.94 | 404.68 | 415.95 | +2.68% | |
| 405.83 | 409.00 | 402.38 | 405.09 | -0.37% | |
| 402.20 | 408.99 | 400.00 | 406.58 | +0.27% | |
| 405.46 | 407.68 | 402.30 | 405.50 | -0.25% | |
| 410.50 | 414.40 | 406.30 | 406.50 | -1.20% | |
| 416.00 | 420.00 | 405.16 | 411.44 | -3.25% | |
| 416.70 | 425.41 | 416.00 | 425.28 | +2.03% | |
| 421.96 | 423.92 | 416.19 | 416.82 | -1.21% | |
| 421.29 | 424.65 | 419.55 | 421.92 | +0.16% | |
| 424.75 | 426.00 | 420.81 | 421.25 | -1.01% | |
| 424.71 | 426.97 | 423.49 | 425.56 | +0.03% | |
| 425.66 | 428.26 | 424.00 | 425.43 | -0.18% | |
| 426.72 | 431.94 | 424.23 | 426.18 | -0.40% | |
| 430.86 | 431.33 | 426.26 | 427.89 | -0.84% | |
| 432.46 | 434.30 | 428.19 | 431.51 | +0.03% | |
| 438.10 | 442.35 | 430.71 | 431.37 | -1.61% | |
| 433.25 | 442.00 | 432.00 | 438.42 | +1.04% | |
| 437.50 | 439.12 | 432.48 | 433.90 | -0.82% | |
| 429.68 | 440.08 | 427.95 | 437.50 | +1.34% | |
| 435.00 | 438.40 | 430.26 | 431.73 | -0.45% | |
| 419.22 | 434.00 | 418.40 | 433.67 | +3.53% | |
| 417.38 | 420.13 | 415.19 | 418.88 | +0.41% | |
| 418.09 | 421.49 | 413.12 | 417.19 | -0.31% | |
| 416.96 | 423.59 | 414.80 | 418.47 | +0.46% | |
| 426.29 | 428.00 | 415.12 | 416.55 | -2.46% | |
| 430.82 | 433.57 | 426.85 | 427.07 | -1.07% | |
| 425.00 | 433.50 | 425.00 | 431.69 | +1.66% | |
| 423.14 | 428.57 | 420.01 | 424.64 | +0.19% | |
| 419.81 | 428.54 | 418.81 | 423.85 | +1.01% | |
| 416.16 | 423.99 | 415.04 | 419.63 | +0.97% | |
| 417.31 | 422.23 | 415.30 | 415.59 | -0.49% | |
| 403.60 | 418.20 | 403.60 | 417.62 | +3.71% | |
| 409.00 | 413.57 | 401.25 | 402.67 | -1.16% | |
| 398.67 | 413.65 | 398.17 | 407.40 | +2.57% | |
| 399.96 | 403.00 | 397.07 | 397.21 | -0.62% | |
| 403.45 | 405.35 | 399.50 | 399.67 | -0.91% | |
| 403.41 | 408.00 | 400.00 | 403.34 | -0.32% | |
| 410.60 | 411.41 | 403.15 | 404.63 | -1.35% | |
| 409.41 | 412.77 | 405.21 | 410.16 | +0.36% | |
| 404.63 | 412.30 | 403.99 | 408.68 | +1.22% | |
| 409.04 | 411.51 | 402.20 | 403.76 | -1.34% | |
| 409.03 | 410.86 | 406.41 | 409.23 | +0.40% | |
| 409.00 | 410.18 | 398.85 | 407.59 | -0.63% | |
| 402.49 | 411.08 | 401.00 | 410.18 | +2.17% | |
| 400.80 | 405.99 | 397.72 | 401.46 | +0.26% | |
| 406.28 | 408.21 | 399.25 | 400.41 | -1.59% | |
| 407.89 | 410.05 | 403.34 | 406.88 | +0.81% | |
| 398.66 | 406.90 | 392.89 | 403.63 | +1.30% | |
| 403.00 | 403.00 | 394.30 | 398.46 | -1.36% | |
| 402.83 | 407.08 | 401.84 | 403.96 | -0.47% | |
| 408.20 | 410.03 | 403.27 | 405.87 | -1.24% | |
| 412.71 | 414.99 | 409.95 | 410.97 | -0.42% | |
| 415.05 | 415.25 | 407.78 | 412.70 | -0.52% | |
| 422.25 | 423.69 | 414.24 | 414.86 | -1.64% | |
| 423.11 | 424.81 | 420.53 | 421.76 | -0.72% | |
| 420.52 | 425.24 | 416.00 | 424.82 | +1.18% | |
| 422.94 | 424.10 | 418.50 | 419.88 | -0.72% | |
| 417.13 | 425.05 | 417.13 | 422.94 | +1.60% | |
| 417.71 | 420.71 | 415.52 | 416.26 | -0.17% | |
| 417.22 | 426.00 | 414.32 | 416.95 | -0.12% | |
| 421.48 | 425.62 | 413.01 | 417.46 | -1.60% | |
| 407.25 | 428.26 | 398.81 | 424.23 | +3.91% | |
| 404.56 | 410.90 | 403.54 | 408.26 | +0.47% | |
| 407.00 | 412.00 | 404.37 | 406.37 | +0.26% | |
| 415.56 | 415.78 | 405.11 | 405.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DPZ chart for longer ranges.