Papa John's International Inc. Common Stockのデータ

Papa John's International Inc. Common Stockの基本情報

名前 Papa John's International Inc. Common Stock
ティッカー PZZA
国 United States
上場年 1993.0
セクター Consumer Services

Papa John's International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 110.11 102.26 110.11 102.54 522000.0 102.54
2021-02-12 110.33 107.5 109.49 109.14 263100.0 109.14
2021-02-11 109.32 106.43 108.64 109.13 427500.0 109.13
2021-02-10 109.14 105.0 105.56 108.33 456400.0 108.33
2021-02-09 105.3 100.13 100.2 104.67 320300.0 104.67
2021-02-08 102.01 98.37 101.42 100.26 609600.0 100.26
2021-02-05 102.41 99.71 100.73 101.8 431700.0 101.8
2021-02-04 101.24 97.78 99.71 100.5 392700.0 100.28
2021-02-03 101.75 98.63 101.64 99.86 485900.0 99.64
2021-02-02 103.48 100.51 102.16 101.39 340600.0 101.16
2021-02-01 103.28 99.81 102.64 101.64 418600.0 101.41
2021-01-29 107.34 102.1 104.59 102.28 496400.0 102.05
2021-01-28 108.36 100.12 106.58 104.59 787200.0 104.36
2021-01-27 107.93 100.55 101.44 107.23 1385100.0 106.99
2021-01-26 103.04 96.95 97.57 102.04 474500.0 101.81
2021-01-25 99.72 96.05 98.68 97.44 368600.0 97.22
2021-01-22 98.98 95.02 96.91 98.82 391400.0 98.6
2021-01-21 98.78 95.57 97.95 96.22 271900.0 96.0
2021-01-20 98.69 96.55 96.69 98.08 389700.0 97.86
2021-01-19 98.0 94.42 95.15 97.36 439100.0 97.14
2021-01-15 95.85 92.75 93.49 95.2 344900.0 94.99
2021-01-14 96.29 93.12 94.73 93.85 364300.0 93.64
2021-01-13 95.0 92.93 93.63 93.76 278000.0 93.55
2021-01-12 94.75 92.56 93.36 94.14 355300.0 93.93
2021-01-11 94.42 92.76 93.24 93.33 309100.0 93.12
2021-01-08 94.39 92.48 94.0 93.47 409800.0 93.26
2021-01-07 95.5 93.05 94.53 93.72 426900.0 93.51
2021-01-06 94.69 89.14 89.73 93.4 757200.0 93.19
2021-01-05 90.55 85.07 85.48 90.18 723800.0 89.98
2021-01-04 85.91 83.22 85.24 85.34 589200.0 85.15
2020-12-31 85.47 83.34 84.52 84.85 305900.0 84.66
2020-12-30 86.33 84.45 85.91 84.52 234700.0 84.33
2020-12-29 88.95 84.99 88.6 85.52 361000.0 85.33
2020-12-28 89.91 86.96 87.93 89.2 342100.0 89.0
2020-12-24 88.2 86.69 87.49 87.54 145500.0 87.34
2020-12-23 87.44 85.79 86.4 87.26 267600.0 87.06
2020-12-22 88.47 85.12 87.63 86.55 344900.0 86.36
2020-12-21 89.93 86.21 89.25 87.15 586000.0 86.95
2020-12-18 91.18 89.02 89.71 90.47 997400.0 90.27
2020-12-17 89.52 86.37 87.49 89.45 886400.0 89.25
2020-12-16 89.71 87.13 87.45 87.32 505100.0 87.12
2020-12-15 87.57 85.68 86.62 87.34 560700.0 87.14
2020-12-14 85.95 84.43 84.71 85.64 336000.0 85.45
2020-12-11 85.61 83.17 83.74 84.83 245300.0 84.64
2020-12-10 85.44 83.3 84.51 84.23 304600.0 84.04
2020-12-09 87.39 83.8 85.4 84.35 669700.0 84.16
2020-12-08 85.69 81.02 81.58 85.45 556600.0 85.26
2020-12-07 82.6 80.19 81.05 82.06 459200.0 81.88
2020-12-04 82.23 80.06 81.29 80.86 283400.0 80.68
2020-12-03 82.1 79.62 80.06 81.03 387100.0 80.85
2020-12-02 81.26 79.85 81.26 80.47 360500.0 80.29
2020-12-01 81.74 79.57 80.86 81.28 613900.0 81.1
2020-11-30 81.58 79.67 81.53 80.36 420600.0 80.18
2020-11-27 81.78 80.53 80.53 81.55 208300.0 81.37
2020-11-25 83.32 80.08 83.32 80.21 548400.0 80.03
2020-11-24 83.5 80.33 81.59 83.32 677700.0 83.13
2020-11-23 81.58 77.96 79.37 81.24 796800.0 81.06
2020-11-20 79.58 77.57 78.89 79.19 486300.0 79.01
2020-11-19 79.48 77.04 77.09 79.17 442600.0 78.99
2020-11-18 78.86 77.0 78.28 77.33 572200.0 77.16
2020-11-17 80.98 77.94 80.19 78.39 628100.0 78.21
2020-11-16 81.35 79.04 80.77 79.32 670800.0 79.14
2020-11-13 83.64 80.42 83.14 80.98 479200.0 80.8
2020-11-12 84.71 81.84 82.44 82.71 478800.0 82.52
2020-11-11 83.67 80.0 80.0 83.57 648600.0 83.38
2020-11-10 79.89 76.6 78.18 79.67 778700.0 79.49
2020-11-09 81.74 76.5 80.0 77.24 1225700.0 77.07
2020-11-06 83.85 80.6 82.33 83.52 808500.0 83.11
2020-11-05 82.45 77.78 78.5 82.28 1359800.0 81.87
2020-11-04 76.39 74.66 75.05 76.11 681100.0 75.74
2020-11-03 75.97 73.12 75.38 74.66 690800.0 74.29
2020-11-02 77.55 74.76 77.06 75.51 734700.0 75.14
2020-10-30 79.25 75.01 77.81 76.6 792200.0 76.22
2020-10-29 79.89 76.12 79.89 76.42 655000.0 76.04
2020-10-28 80.97 77.68 77.81 79.84 816800.0 79.45
2020-10-27 78.81 76.56 77.94 78.56 434100.0 78.17
2020-10-26 79.46 76.27 76.27 77.85 665500.0 77.47
2020-10-23 77.51 74.72 77.33 76.74 653200.0 76.36
2020-10-22 78.0 76.15 76.92 77.58 541700.0 77.2
2020-10-21 78.01 76.05 77.08 77.56 494500.0 77.18
2020-10-20 78.43 76.03 77.81 77.37 816700.0 76.99
2020-10-19 81.87 77.17 81.73 77.33 848400.0 76.95
2020-10-16 82.81 81.02 82.51 81.5 810700.0 81.1
2020-10-15 82.82 81.02 81.76 82.65 460500.0 82.24
2020-10-14 85.46 81.93 83.48 82.48 465500.0 82.07
2020-10-13 83.65 79.27 80.26 82.7 758800.0 82.29
2020-10-12 80.96 79.67 80.14 80.14 601600.0 79.75
2020-10-09 82.13 79.22 81.43 79.89 642500.0 79.5
2020-10-08 81.85 79.71 81.45 80.85 1132900.0 80.45
2020-10-07 84.19 81.74 82.81 82.15 659200.0 81.75
2020-10-06 84.8 82.2 83.41 82.36 461000.0 81.95
2020-10-05 84.42 81.47 83.37 83.14 515000.0 82.73
2020-10-02 83.92 81.0 81.5 83.27 545600.0 82.86
2020-10-01 85.25 82.24 83.26 83.33 763300.0 82.92
2020-09-30 86.3 81.65 86.28 82.28 923400.0 81.87
2020-09-29 86.37 83.65 84.28 85.77 639300.0 85.35
2020-09-28 84.3 82.03 82.33 83.42 432800.0 83.01
2020-09-25 82.98 79.81 82.82 81.64 724400.0 81.24
2020-09-24 85.72 82.06 85.0 82.37 758000.0 81.96
2020-09-23 88.74 85.14 86.68 85.82 712400.0 85.4
2020-09-22 87.37 82.01 84.4 87.09 850400.0 86.66
2020-09-21 84.6 80.75 81.32 84.47 798000.0 84.05
2020-09-18 84.45 80.58 84.07 82.35 2412000.0 81.94
2020-09-17 84.66 82.11 83.14 83.26 717700.0 82.85
2020-09-16 86.8 83.13 86.14 84.57 869000.0 84.15
2020-09-15 89.21 85.23 88.73 86.15 849000.0 85.73
2020-09-14 92.33 87.53 92.15 88.33 704000.0 87.89
2020-09-11 93.52 89.41 91.45 91.37 641000.0 90.92
2020-09-10 92.78 89.79 90.16 90.36 704300.0 89.91
2020-09-09 90.08 87.06 87.82 88.65 687800.0 88.21
2020-09-08 91.32 84.54 88.99 86.52 1112500.0 86.09
2020-09-04 92.23 85.67 91.77 90.4 1138000.0 89.95
2020-09-03 94.92 89.5 94.92 91.89 934200.0 91.44
2020-09-02 102.25 94.98 102.25 95.04 791800.0 94.57
2020-09-01 101.66 98.27 98.69 101.61 510900.0 101.11
2020-08-31 99.24 97.29 98.66 98.29 390800.0 97.81
2020-08-28 99.34 96.77 97.92 98.62 409300.0 98.13
2020-08-27 99.5 96.91 97.67 97.64 477700.0 97.16
2020-08-26 99.02 96.94 98.16 97.49 434600.0 97.01
2020-08-25 99.79 97.17 99.49 98.69 501100.0 98.2
2020-08-24 100.0 97.56 99.98 99.38 405700.0 98.89
2020-08-21 101.86 99.08 101.29 99.57 404300.0 99.08
2020-08-20 102.14 98.39 98.79 101.73 489000.0 101.23
2020-08-19 101.48 98.85 98.9 99.59 423600.0 99.1
2020-08-18 98.61 96.65 97.09 98.45 358000.0 97.96
2020-08-17 97.19 95.4 96.25 97.03 279300.0 96.55
2020-08-14 98.76 95.65 98.0 96.15 350300.0 95.68
2020-08-13 98.55 95.23 95.74 97.61 495700.0 97.13
2020-08-12 96.6 93.95 94.33 95.17 486300.0 94.7
2020-08-11 94.29 89.27 93.88 93.65 757400.0 93.19
2020-08-10 98.75 93.88 98.06 94.2 632300.0 93.74
2020-08-07 100.69 96.12 96.12 98.11 668700.0 97.4
2020-08-06 99.33 92.52 97.03 97.53 1273500.0 96.83
2020-08-05 99.52 96.52 98.21 99.14 943800.0 98.43
2020-08-04 97.8 94.66 95.91 97.71 764100.0 97.01
2020-08-03 98.87 94.72 94.94 95.91 581500.0 95.22
2020-07-31 95.0 92.82 93.88 94.67 450500.0 93.99
2020-07-30 93.91 91.5 92.87 93.25 384400.0 92.58
2020-07-29 94.97 92.4 92.49 93.41 442400.0 92.74
2020-07-28 94.37 90.77 94.02 91.13 390500.0 90.47
2020-07-27 94.94 92.54 94.3 94.35 575000.0 93.67
2020-07-24 93.36 90.39 92.21 93.05 456800.0 92.38
2020-07-23 96.43 92.49 94.41 92.98 513300.0 92.31
2020-07-22 94.64 92.93 93.81 94.5 387600.0 93.82
2020-07-21 95.15 93.0 94.68 93.82 290600.0 93.14
2020-07-20 94.56 91.11 92.02 94.22 318500.0 93.54
2020-07-17 93.84 91.17 93.42 91.73 394100.0 91.07
2020-07-16 93.95 91.55 92.67 92.92 354100.0 92.25
2020-07-15 93.68 89.7 90.99 93.06 518000.0 92.39
2020-07-14 91.05 86.21 87.89 90.98 523500.0 90.32
2020-07-13 92.58 87.75 89.57 87.89 754700.0 87.26
2020-07-10 88.99 87.34 88.72 88.8 550600.0 88.16
2020-07-09 90.0 85.79 89.25 88.67 750400.0 88.03
2020-07-08 89.74 83.8 83.8 88.26 1525500.0 87.62
2020-07-07 85.76 82.31 82.75 83.88 783900.0 83.28
2020-07-06 84.75 82.37 84.28 83.19 590000.0 82.59
2020-07-02 84.18 82.42 83.69 83.66 596800.0 83.06
2020-07-01 82.88 80.22 80.4 82.71 683100.0 82.11
2020-06-30 79.54 75.76 78.82 79.41 845200.0 78.84
2020-06-29 80.67 77.89 79.61 78.38 646100.0 77.81
2020-06-26 83.56 78.41 83.56 79.02 2325500.0 78.45
2020-06-25 84.21 80.43 81.65 83.25 603900.0 82.65
2020-06-24 83.66 79.82 82.25 81.67 654000.0 81.08
2020-06-23 85.0 82.66 84.47 83.06 729500.0 82.46
2020-06-22 84.86 82.12 83.3 83.95 632100.0 83.34
2020-06-19 83.59 81.85 83.23 83.1 737500.0 82.5
2020-06-18 84.28 81.49 82.65 82.5 542200.0 81.91
2020-06-17 83.19 80.74 81.04 82.88 707100.0 82.28
2020-06-16 80.18 77.92 79.57 80.12 561700.0 79.54
2020-06-15 80.11 77.54 78.16 78.53 485200.0 77.96
2020-06-12 80.41 77.03 80.25 79.04 699700.0 78.47
2020-06-11 83.35 78.16 79.82 78.63 745200.0 78.06
2020-06-10 81.72 79.4 80.54 81.08 779500.0 80.5
2020-06-09 80.69 76.0 76.71 80.37 878200.0 79.79
2020-06-08 79.52 75.75 79.15 77.19 993500.0 76.63
2020-06-05 81.78 77.0 80.79 79.06 1160000.0 78.49
2020-06-04 82.19 79.86 79.86 80.38 600000.0 79.8
2020-06-03 82.33 79.21 81.68 80.57 748700.0 79.99
2020-06-02 81.62 79.19 79.83 81.49 1038400.0 80.9
2020-06-01 81.56 77.9 78.42 79.64 780300.0 79.07
2020-05-29 78.54 76.02 77.16 77.89 878300.0 77.33
2020-05-28 79.79 75.26 79.53 75.93 738900.0 75.38
2020-05-27 79.06 71.35 74.91 78.76 1876400.0 78.19
2020-05-26 78.56 74.02 77.97 74.19 987200.0 73.66
2020-05-22 78.93 77.17 78.84 77.7 428600.0 77.14
2020-05-21 79.64 77.81 79.62 78.65 648400.0 78.08
2020-05-20 80.98 78.06 79.85 79.61 669000.0 79.04
2020-05-19 80.5 77.35 78.67 78.59 676800.0 78.02
2020-05-18 84.3 78.08 83.91 78.11 813400.0 77.55
2020-05-15 82.77 78.89 79.71 81.9 437300.0 81.31
2020-05-14 81.86 78.88 80.83 80.26 610200.0 79.68
2020-05-13 82.41 79.66 80.43 81.05 624900.0 80.47
2020-05-12 83.37 79.63 82.8 79.81 846700.0 79.23
2020-05-11 84.25 80.75 81.01 83.1 1160700.0 82.5
2020-05-08 81.56 79.2 79.8 81.2 1037700.0 80.61
2020-05-07 81.01 77.0 77.73 80.81 1441800.0 80.0
2020-05-06 78.06 73.01 73.83 76.9 2066000.0 76.13
2020-05-05 76.21 72.45 73.08 76.16 1228000.0 75.4
2020-05-04 73.74 70.31 70.85 72.74 852000.0 72.01
2020-05-01 71.96 69.21 70.37 71.57 610300.0 70.86
2020-04-30 72.65 70.71 71.27 71.92 979400.0 71.2
2020-04-29 74.13 71.59 73.76 72.24 764000.0 71.52
2020-04-28 74.05 70.28 72.78 71.87 811600.0 71.15
2020-04-27 73.29 70.45 71.23 70.73 767600.0 70.02
2020-04-24 73.83 66.94 68.62 72.0 1348500.0 71.28
2020-04-23 70.48 67.0 69.84 67.16 896200.0 66.49
2020-04-22 72.93 69.32 70.15 69.79 1185800.0 69.09
2020-04-21 69.95 66.62 66.62 69.51 952200.0 68.82
2020-04-20 68.7 64.31 64.31 67.49 851100.0 66.82
2020-04-17 67.98 63.06 67.98 65.13 821000.0 64.48
2020-04-16 66.76 63.75 64.0 66.54 614200.0 65.88
2020-04-15 64.73 62.17 62.56 63.6 557600.0 62.97
2020-04-14 65.29 61.39 63.0 64.74 777500.0 64.09
2020-04-13 62.47 57.64 59.2 61.59 803100.0 60.98
2020-04-09 62.73 58.45 60.5 59.0 696200.0 58.41
2020-04-08 62.1 56.42 57.27 59.32 888200.0 58.73
2020-04-07 59.84 54.8 58.7 56.38 723400.0 55.82
2020-04-06 57.28 54.15 54.46 56.83 685900.0 56.26
2020-04-03 55.82 51.84 54.27 52.58 636000.0 52.06
2020-04-02 56.47 51.82 55.31 53.92 916600.0 53.38
2020-04-01 56.49 52.16 52.91 55.73 1413200.0 55.17
2020-03-31 53.85 47.03 48.01 53.37 1460900.0 52.84
2020-03-30 50.83 48.61 50.11 49.59 645000.0 49.1
2020-03-27 51.87 49.79 50.9 50.59 707900.0 50.09
2020-03-26 55.23 50.73 53.89 52.33 905200.0 51.81
2020-03-25 54.5 48.04 52.68 53.29 1385900.0 52.76
2020-03-24 57.01 50.59 56.24 51.89 1347100.0 51.37
2020-03-23 56.39 50.23 51.72 54.0 1732100.0 53.46
2020-03-20 54.83 49.52 50.27 51.0 2286100.0 50.49
2020-03-19 51.18 33.65 34.98 49.33 3014100.0 48.84
2020-03-18 38.94 28.55 36.58 35.55 1537800.0 35.2
2020-03-17 40.83 35.1 39.24 38.72 1684300.0 38.33
2020-03-16 46.43 38.12 45.41 38.88 1560800.0 38.49
2020-03-13 51.68 47.12 50.0 49.66 1065200.0 49.16
2020-03-12 52.8 47.57 52.61 47.82 1556400.0 47.34
2020-03-11 57.84 55.0 56.21 55.92 929200.0 55.36
2020-03-10 57.4 54.42 55.12 57.25 1032900.0 56.68
2020-03-09 57.26 52.93 54.04 54.18 1544900.0 53.64
2020-03-06 58.33 54.9 55.14 57.74 744900.0 57.16
2020-03-05 58.22 55.08 57.9 56.56 913000.0 56.0
2020-03-04 59.76 58.18 59.22 58.86 614000.0 58.27
2020-03-03 59.86 57.72 58.83 58.5 1306800.0 57.92
2020-03-02 57.99 55.26 57.56 57.39 1247600.0 56.82
2020-02-28 58.38 55.48 56.92 57.61 1401500.0 57.04
2020-02-27 60.57 55.6 59.81 58.18 1643600.0 57.6
2020-02-26 66.49 58.94 65.86 61.51 2958000.0 60.9
2020-02-25 68.88 66.61 68.78 67.35 1145100.0 66.68
2020-02-24 69.11 67.29 67.86 68.5 806700.0 67.82
2020-02-21 69.48 68.03 69.14 69.12 617800.0 68.43
2020-02-20 70.19 67.87 69.41 69.32 1032600.0 68.63
2020-02-19 67.89 66.2 66.96 67.4 598600.0 66.73
2020-02-18 67.09 65.26 65.6 66.49 476800.0 65.83