Papa John's International Stock Price History
NASDAQ: PZZAConsumer DiscretionaryRestaurantsUSD
19.47+0.005 (+0.03%)
Market open · Delayed 15 min · as of Oct 9, 9:39 AM ET
PZZA price history at a glance
The price history for Papa John's International (PZZA) on this page begins on June 7, 1993, when the stock closed at $2.25; it most recently closed at $19.46 on October 5, 2026. The highest price in this record is $140.68, reached on November 1, 2021; the latest close is 86.2% below that peak. Across the 32 complete calendar years in the table, PZZA finished higher in 19 and lower in 13. Its best year was 1996 (+76.9%) and its worst was 2024 (-43.5%).
Over roughly 33 years the share price changed +764.9%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, PZZA has lost 55.0%. 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 1993
- $140.68
- Date of high
- Nov 1, 2021
- Low since 1993
- $1.89
- Date of low
- Jun 7, 1993
- 52-week high
- $55.74
- 52-week low
- $18.92
- IPO year
- 1993
- Last close
- $19.46
PZZA returns
1 week
-0.71%
1 month
-14.50%
3 months
-42.10%
6 months
-45.23%
Year to date
-49.44%
1 year
-54.98%
3 years
-70.31%
5 years
-84.10%
PZZA price return, excluding dividends.
PZZA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.46 | -51.71% |
| 2025 | 40.30 | -6.47% |
| 2024 | 43.09 | -43.47% |
| 2023 | 76.23 | -7.39% |
| 2022 | 82.31 | -38.33% |
| 2021 | 133.47 | +57.30% |
| 2020 | 84.85 | +34.19% |
| 2019 | 63.23 | +51.49% |
| 2018 | 41.74 | -25.61% |
| 2017 | 56.11 | -34.44% |
| 2016 | 85.58 | +53.18% |
| 2015 | 55.87 | -1.98% |
| 2014 | 57.00 | +23.70% |
| 2013 | 46.08 | +65.73% |
| 2012 | 27.81 | +47.58% |
| 2011 | 18.84 | +36.03% |
| 2010 | 13.85 | +18.58% |
| 2009 | 11.68 | +21.16% |
| 2008 | 9.64 | -7.88% |
| 2007 | 10.47 | -27.85% |
| 2006 | 14.51 | -2.18% |
| 2005 | 14.83 | +72.21% |
| 2004 | 8.61 | +2.84% |
| 2003 | 8.37 | +21.96% |
| 2002 | 6.87 | -2.38% |
| 2001 | 7.03 | +26.43% |
| 2000 | 5.56 | -14.63% |
| 1999 | 6.52 | -40.94% |
| 1998 | 11.03 | +32.71% |
| 1997 | 8.31 | +2.70% |
| 1996 | 8.09 | +76.86% |
| 1995 | 4.58 | +43.26% |
| 1994 | 3.19 | +5.50% |
| 1993* | 3.03 | +34.57% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
PZZA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.42 | 19.65 | 19.16 | 19.46 | +0.52% | |
| 19.51 | 19.60 | 19.26 | 19.36 | -1.12% | |
| 19.57 | 19.85 | 19.34 | 19.58 | +0.20% | |
| 19.47 | 19.68 | 18.92 | 19.54 | +0.57% | |
| 19.70 | 19.87 | 19.39 | 19.43 | -0.87% | |
| 19.82 | 19.95 | 19.45 | 19.60 | -0.56% | |
| 20.33 | 20.34 | 19.60 | 19.71 | -3.05% | |
| 20.19 | 20.51 | 19.90 | 20.33 | +1.19% | |
| 19.45 | 20.11 | 19.45 | 20.09 | +2.76% | |
| 20.23 | 20.46 | 19.31 | 19.55 | -3.31% | |
| 20.23 | 20.48 | 19.92 | 20.22 | +0.35% | |
| 20.29 | 20.32 | 19.87 | 20.15 | -1.23% | |
| 20.77 | 21.14 | 20.18 | 20.40 | +0.54% | |
| 20.17 | 20.41 | 19.90 | 20.29 | +2.58% | |
| 20.00 | 20.21 | 19.61 | 19.78 | -1.64% | |
| 20.46 | 20.62 | 20.08 | 20.11 | -0.40% | |
| 20.72 | 20.78 | 19.99 | 20.19 | -2.56% | |
| 21.59 | 21.81 | 20.66 | 20.72 | -5.04% | |
| 20.62 | 21.83 | 20.61 | 21.82 | +6.13% | |
| 21.36 | 21.56 | 20.53 | 20.56 | -4.19% | |
| 21.63 | 22.54 | 21.40 | 21.46 | -0.79% | |
| 22.55 | 22.67 | 21.42 | 21.63 | -4.96% | |
| 23.00 | 23.09 | 22.65 | 22.76 | +0.35% | |
| 22.48 | 22.85 | 22.08 | 22.68 | +0.58% | |
| 22.91 | 23.09 | 22.42 | 22.55 | -0.35% | |
| 22.70 | 23.00 | 22.42 | 22.63 | -0.35% | |
| 23.32 | 23.86 | 22.65 | 22.71 | -3.28% | |
| 23.70 | 23.88 | 23.43 | 23.48 | -1.01% | |
| 23.34 | 23.82 | 23.24 | 23.72 | +2.11% | |
| 23.44 | 23.44 | 23.00 | 23.23 | -1.61% | |
| 24.12 | 24.17 | 23.46 | 23.61 | -2.07% | |
| 24.00 | 24.13 | 23.76 | 24.11 | +0.12% | |
| 24.25 | 24.25 | 23.70 | 24.08 | +0.58% | |
| 23.31 | 24.03 | 23.31 | 23.94 | +2.66% | |
| 23.03 | 23.43 | 22.77 | 23.32 | +0.21% | |
| 23.35 | 23.89 | 22.99 | 23.27 | -0.34% | |
| 23.08 | 23.53 | 22.88 | 23.35 | +0.52% | |
| 24.03 | 24.16 | 23.11 | 23.23 | -4.25% | |
| 24.31 | 24.73 | 24.03 | 24.26 | -0.70% | |
| 24.33 | 24.98 | 24.31 | 24.43 | +1.41% | |
| 24.43 | 24.57 | 23.79 | 24.09 | -0.95% | |
| 23.80 | 24.53 | 23.63 | 24.32 | +1.97% | |
| 23.87 | 24.42 | 23.27 | 23.85 | -2.53% | |
| 24.41 | 24.55 | 23.85 | 24.47 | -0.69% | |
| 27.08 | 27.08 | 24.29 | 24.64 | -17.18% | |
| 30.72 | 30.96 | 29.59 | 29.75 | -3.16% | |
| 30.78 | 31.09 | 30.06 | 30.72 | -1.13% | |
| 29.95 | 31.72 | 29.95 | 31.07 | +3.91% | |
| 30.15 | 30.37 | 29.81 | 29.90 | -1.09% | |
| 30.78 | 31.19 | 30.12 | 30.23 | -1.18% | |
| 31.21 | 31.53 | 30.05 | 30.59 | -1.32% | |
| 31.07 | 31.76 | 30.65 | 31.00 | +2.34% | |
| 30.57 | 31.32 | 30.26 | 30.29 | -0.26% | |
| 30.35 | 31.20 | 30.02 | 30.37 | +0.07% | |
| 31.91 | 31.93 | 29.89 | 30.35 | -5.01% | |
| 32.34 | 32.87 | 31.74 | 31.95 | -0.90% | |
| 32.90 | 33.50 | 32.17 | 32.24 | -3.42% | |
| 33.37 | 33.85 | 32.48 | 33.38 | +1.58% | |
| 33.58 | 33.97 | 32.38 | 32.86 | -2.49% | |
| 32.38 | 34.00 | 32.31 | 33.70 | +4.92% | |
| 32.99 | 34.18 | 32.12 | 32.12 | -3.25% | |
| 33.42 | 33.85 | 32.82 | 33.20 | -0.15% | |
| 32.89 | 33.57 | 32.02 | 33.25 | -0.72% | |
| 33.55 | 34.23 | 33.24 | 33.49 | -0.36% | |
| 33.70 | 34.24 | 33.42 | 33.61 | -0.83% | |
| 34.59 | 34.77 | 33.71 | 33.89 | -2.78% | |
| 34.98 | 35.71 | 34.53 | 34.86 | +0.64% | |
| 35.60 | 35.72 | 33.88 | 34.64 | -3.29% | |
| 36.15 | 36.74 | 35.35 | 35.82 | -0.33% | |
| 34.58 | 36.15 | 33.72 | 35.94 | -2.26% | |
| 35.73 | 36.87 | 35.57 | 36.77 | +2.62% | |
| 36.67 | 36.70 | 35.52 | 35.83 | -2.61% | |
| 36.00 | 36.95 | 36.00 | 36.79 | +1.71% | |
| 36.00 | 36.95 | 35.49 | 36.17 | +0.42% | |
| 35.59 | 36.37 | 35.18 | 36.02 | +1.98% | |
| 34.48 | 35.75 | 34.16 | 35.32 | +2.82% | |
| 35.71 | 35.86 | 34.13 | 34.35 | -5.81% | |
| 35.97 | 37.87 | 35.65 | 36.47 | +0.14% | |
| 32.78 | 36.59 | 32.75 | 36.42 | +11.41% | |
| 33.19 | 33.80 | 32.51 | 32.69 | -1.42% | |
| 32.86 | 33.76 | 32.47 | 33.16 | +1.72% | |
| 32.34 | 33.28 | 32.12 | 32.60 | +0.80% | |
| 31.58 | 32.40 | 31.01 | 32.34 | +1.92% | |
| 31.90 | 33.10 | 31.59 | 31.73 | -0.56% | |
| 31.53 | 32.45 | 31.39 | 31.91 | +0.82% | |
| 31.60 | 32.05 | 31.26 | 31.65 | -0.85% | |
| 32.44 | 33.03 | 31.54 | 31.92 | -1.12% | |
| 32.34 | 33.50 | 32.01 | 32.28 | +1.32% | |
| 31.89 | 32.18 | 30.70 | 31.86 | +0.25% | |
| 33.58 | 33.60 | 31.75 | 31.78 | -6.75% | |
| 34.43 | 34.50 | 33.30 | 34.08 | -0.38% | |
| 34.77 | 34.84 | 32.92 | 34.21 | -1.27% | |
| 33.20 | 35.10 | 32.96 | 34.65 | +4.24% | |
| 32.63 | 33.91 | 32.63 | 33.24 | +1.65% | |
| 33.30 | 33.30 | 32.40 | 32.70 | -2.10% | |
| 32.93 | 33.49 | 32.58 | 33.40 | +1.98% | |
| 32.40 | 32.98 | 31.70 | 32.75 | +1.27% | |
| 33.18 | 33.44 | 32.26 | 32.34 | -3.03% | |
| 32.92 | 33.77 | 32.68 | 33.35 | +1.09% | |
| 34.08 | 34.08 | 32.10 | 32.99 | -5.01% | |
| 36.09 | 36.10 | 33.84 | 34.73 | +6.14% | |
| 32.94 | 34.20 | 32.51 | 32.72 | +0.06% | |
| 34.02 | 34.23 | 32.51 | 32.70 | -4.02% | |
| 33.49 | 34.62 | 32.40 | 34.07 | +2.07% | |
| 31.16 | 33.77 | 30.59 | 33.38 | +7.19% | |
| 32.70 | 32.88 | 30.92 | 31.14 | -5.21% | |
| 32.25 | 34.60 | 31.75 | 32.85 | -2.75% | |
| 34.88 | 35.45 | 33.50 | 33.78 | -2.96% | |
| 34.46 | 35.27 | 34.41 | 34.81 | +0.78% | |
| 35.51 | 35.92 | 34.42 | 34.54 | -2.70% | |
| 36.19 | 36.81 | 35.24 | 35.50 | -1.91% | |
| 35.25 | 36.54 | 35.03 | 36.19 | +3.31% | |
| 36.09 | 36.56 | 34.81 | 35.03 | -4.18% | |
| 37.43 | 37.78 | 36.40 | 36.56 | -2.06% | |
| 37.02 | 37.43 | 35.86 | 37.33 | +0.86% | |
| 36.87 | 37.27 | 36.60 | 37.01 | +0.22% | |
| 38.00 | 38.13 | 36.63 | 36.93 | -2.74% | |
| 37.83 | 38.11 | 37.39 | 37.97 | +1.06% | |
| 38.12 | 38.57 | 37.39 | 37.57 | -0.90% | |
| 37.40 | 38.34 | 36.44 | 37.91 | +1.20% | |
| 37.15 | 38.17 | 37.03 | 37.46 | +1.52% | |
| 36.69 | 37.24 | 36.54 | 36.90 | -0.11% | |
| 35.18 | 37.45 | 34.76 | 36.94 | +5.57% | |
| 35.20 | 35.88 | 34.47 | 34.99 | -0.06% | |
| 35.57 | 35.78 | 34.32 | 35.01 | -1.74% | |
| 35.90 | 36.40 | 35.50 | 35.63 | +0.28% | |
| 35.38 | 35.75 | 34.70 | 35.53 | +0.45% | |
| 35.13 | 35.57 | 34.63 | 35.37 | +1.35% | |
| 35.44 | 35.76 | 34.61 | 34.90 | -0.94% | |
| 34.68 | 36.10 | 34.05 | 35.23 | +0.69% | |
| 32.75 | 35.49 | 32.18 | 34.99 | +6.64% | |
| 32.59 | 32.93 | 32.11 | 32.81 | +1.23% | |
| 32.34 | 33.18 | 31.85 | 32.41 | +0.06% | |
| 31.98 | 32.62 | 31.05 | 32.39 | +1.98% | |
| 32.50 | 32.85 | 31.60 | 31.76 | -2.70% | |
| 33.20 | 33.78 | 32.54 | 32.64 | -1.45% | |
| 34.51 | 34.80 | 33.04 | 33.12 | -4.22% | |
| 34.03 | 35.46 | 33.90 | 34.58 | +1.62% | |
| 34.24 | 34.82 | 33.78 | 34.03 | -1.10% | |
| 33.64 | 34.68 | 33.50 | 34.41 | +2.11% | |
| 34.05 | 34.36 | 33.08 | 33.70 | -1.84% | |
| 35.00 | 35.28 | 34.29 | 34.33 | -3.40% | |
| 35.71 | 36.85 | 35.44 | 35.54 | -0.45% | |
| 36.44 | 36.71 | 35.52 | 35.70 | -2.96% | |
| 36.12 | 36.89 | 34.64 | 36.79 | +1.85% | |
| 38.00 | 38.38 | 35.86 | 36.12 | -7.05% | |
| 32.69 | 39.95 | 31.92 | 38.86 | +19.42% | |
| 32.27 | 33.04 | 31.79 | 32.54 | -0.52% | |
| 30.70 | 32.81 | 29.55 | 32.71 | +6.55% | |
| 30.52 | 31.01 | 30.26 | 30.70 | -1.00% | |
| 30.71 | 31.35 | 30.60 | 31.01 | +0.65% | |
| 32.16 | 32.29 | 30.76 | 30.81 | -3.69% | |
| 31.52 | 32.80 | 30.85 | 31.99 | +0.16% | |
| 30.48 | 32.36 | 30.18 | 31.94 | +1.88% | |
| 31.06 | 31.38 | 30.16 | 31.35 | +1.42% | |
| 32.57 | 33.45 | 30.85 | 30.91 | -8.63% | |
| 34.86 | 34.89 | 33.20 | 33.83 | -2.06% | |
| 32.55 | 34.73 | 32.48 | 34.54 | +5.43% | |
| 31.84 | 33.31 | 31.56 | 32.76 | +3.70% | |
| 31.98 | 32.62 | 31.45 | 31.59 | -3.04% | |
| 32.88 | 32.88 | 32.18 | 32.58 | -0.76% | |
| 31.60 | 33.68 | 31.27 | 32.83 | +4.79% | |
| 31.75 | 31.94 | 30.20 | 31.33 | -1.45% | |
| 31.88 | 32.57 | 31.62 | 31.79 | -0.72% | |
| 34.00 | 34.35 | 31.69 | 32.02 | -5.85% | |
| 34.57 | 34.60 | 33.79 | 34.01 | -2.33% | |
| 35.04 | 35.22 | 34.30 | 34.82 | -0.06% | |
| 34.43 | 34.89 | 33.79 | 34.84 | +0.46% | |
| 34.51 | 35.28 | 34.25 | 34.68 | +1.31% | |
| 34.58 | 34.96 | 33.80 | 34.23 | -0.23% | |
| 34.33 | 34.70 | 33.58 | 34.31 | +1.06% | |
| 33.89 | 34.23 | 33.33 | 33.95 | +0.18% | |
| 35.23 | 35.24 | 33.30 | 33.89 | -3.64% | |
| 35.71 | 35.99 | 34.74 | 35.17 | -1.98% | |
| 35.77 | 36.33 | 35.43 | 35.88 | +0.48% | |
| 36.96 | 37.24 | 35.63 | 35.71 | -1.57% | |
| 36.22 | 36.89 | 36.03 | 36.28 | -0.27% | |
| 37.06 | 37.21 | 36.18 | 36.38 | -1.41% | |
| 37.32 | 37.85 | 36.81 | 36.90 | -1.78% | |
| 38.00 | 38.54 | 37.46 | 37.57 | -0.45% | |
| 38.44 | 38.79 | 36.92 | 37.74 | -0.84% | |
| 36.15 | 39.83 | 35.50 | 38.06 | +5.23% | |
| 37.69 | 37.69 | 35.95 | 36.17 | -4.59% | |
| 37.43 | 38.48 | 36.92 | 37.91 | +0.88% | |
| 37.17 | 37.71 | 36.79 | 37.58 | +0.16% | |
| 37.99 | 38.35 | 37.28 | 37.52 | -1.57% | |
| 37.46 | 38.94 | 37.00 | 38.12 | +2.23% | |
| 37.68 | 37.68 | 36.37 | 37.29 | -1.30% | |
| 37.40 | 38.34 | 37.12 | 37.78 | +0.61% | |
| 39.45 | 39.49 | 37.45 | 37.55 | -4.91% | |
| 39.68 | 40.50 | 39.30 | 39.49 | -0.95% | |
| 40.03 | 40.46 | 39.47 | 39.87 | -1.07% | |
| 38.79 | 40.64 | 38.63 | 40.30 | +4.70% | |
| 38.75 | 38.80 | 38.10 | 38.49 | -1.31% | |
| 39.27 | 39.75 | 38.77 | 39.00 | -0.81% | |
| 39.01 | 39.63 | 38.71 | 39.32 | +0.05% | |
| 39.00 | 39.50 | 38.89 | 39.30 | +0.05% | |
| 39.06 | 39.46 | 38.95 | 39.28 | +0.77% | |
| 40.19 | 40.31 | 38.85 | 38.98 | -3.08% | |
| 40.90 | 41.16 | 39.94 | 40.22 | -1.57% | |
| 40.70 | 40.98 | 40.22 | 40.86 | +0.22% | |
| 41.33 | 42.12 | 40.66 | 40.77 | -0.49% | |
| 41.09 | 42.52 | 40.92 | 40.97 | +0.15% | |
| 41.31 | 41.54 | 40.50 | 40.91 | -1.56% | |
| 42.23 | 42.23 | 41.11 | 41.56 | +0.36% | |
| 42.25 | 42.46 | 41.37 | 41.41 | -1.26% | |
| 41.76 | 42.77 | 41.53 | 41.94 | +0.96% | |
| 40.53 | 41.96 | 40.53 | 41.54 | +1.42% | |
| 41.25 | 41.34 | 40.55 | 40.96 | -0.46% | |
| 41.83 | 41.88 | 40.57 | 41.15 | -0.02% | |
| 42.18 | 42.23 | 41.10 | 41.16 | -2.83% | |
| 42.95 | 42.99 | 41.88 | 42.36 | -1.19% | |
| 42.08 | 43.83 | 42.01 | 42.87 | +1.73% | |
| 41.48 | 42.67 | 41.00 | 42.14 | +1.32% | |
| 41.50 | 41.96 | 41.00 | 41.59 | -1.14% | |
| 42.03 | 42.26 | 41.78 | 42.07 | +0.50% | |
| 40.71 | 42.68 | 40.71 | 41.86 | +1.60% | |
| 40.65 | 41.78 | 40.65 | 41.20 | +1.80% | |
| 40.28 | 41.07 | 39.90 | 40.47 | +0.55% | |
| 38.44 | 41.09 | 38.40 | 40.25 | +4.41% | |
| 39.80 | 40.40 | 38.43 | 38.55 | -2.03% | |
| 41.16 | 41.30 | 38.77 | 39.35 | -4.09% | |
| 39.88 | 41.09 | 39.78 | 41.03 | +2.01% | |
| 40.58 | 40.85 | 39.25 | 40.22 | -2.14% | |
| 40.01 | 44.44 | 40.01 | 41.10 | +0.96% | |
| 40.88 | 41.30 | 40.24 | 40.71 | -0.12% | |
| 42.36 | 42.80 | 40.52 | 40.76 | -3.53% | |
| 42.39 | 42.79 | 40.17 | 42.25 | -3.91% | |
| 41.15 | 48.83 | 40.05 | 43.97 | +7.04% | |
| 41.51 | 42.87 | 39.45 | 41.08 | -4.06% | |
| 40.00 | 43.73 | 39.71 | 42.82 | +3.78% | |
| 43.27 | 44.60 | 41.21 | 41.26 | -5.08% | |
| 47.26 | 52.02 | 38.25 | 43.47 | -9.98% | |
| 50.60 | 50.76 | 47.91 | 48.29 | -4.96% | |
| 51.23 | 51.50 | 49.08 | 50.81 | -0.88% | |
| 51.14 | 51.68 | 50.79 | 51.26 | -2.29% | |
| 51.76 | 53.14 | 50.65 | 52.46 | +1.04% | |
| 51.28 | 52.37 | 50.15 | 51.92 | +0.64% | |
| 55.01 | 55.05 | 51.31 | 51.59 | -6.73% | |
| 53.09 | 55.74 | 52.92 | 55.31 | +4.52% | |
| 52.94 | 53.37 | 51.83 | 52.92 | +0.08% | |
| 52.80 | 53.46 | 52.14 | 52.88 | +0.42% | |
| 53.00 | 53.42 | 52.23 | 52.66 | -1.26% | |
| 52.42 | 53.64 | 52.10 | 53.33 | +2.54% | |
| 53.00 | 53.70 | 51.98 | 52.01 | -1.92% | |
| 52.79 | 53.48 | 52.01 | 53.03 | -0.41% | |
| 54.00 | 54.95 | 51.72 | 53.25 | +9.39% | |
| 45.81 | 49.76 | 45.44 | 48.68 | +6.71% | |
| 42.26 | 50.95 | 41.99 | 45.62 | +9.69% | |
| 42.47 | 43.35 | 41.51 | 41.59 | -1.75% | |
| 43.00 | 43.24 | 42.06 | 42.33 | -2.08% | |
| 44.65 | 44.77 | 43.11 | 43.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PZZA chart for longer ranges.