Papa John's International, Inc.
PZZANASDAQConsumer Cyclical● Active
$31.79
$-0.13(-0.41%)
Market Cap$1.0B
P/E Ratio—
52W High$55.74
52W Low$29.55
Papa John's International, Inc.（PZZA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pzza · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$140.68
Nov 4, 2021
-77.4% from here
5-Year Low5Y
$29.55
Mar 9, 2026
+7.4% from low
IPO Priceadj.
$1.94
Jun 8, 1993
+1.5K% since IPO
1 Year Ago
$50.53
Jun 9, 2025
-37.2% in 1Y
5 Years Ago
$100.74
Jun 8, 2021
-68.5% in 5Y
10 Years Ago
$65.32
Jun 8, 2016
-51.4% in 10Y
Historical Price Data · PZZA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.60 | $32.05 | $31.26 | $31.99 | $31.99 | 166K | +1.23% |
| Jun 5, 2026 | $32.44 | $33.03 | $31.54 | $31.92 | $31.92 | 711K | -1.60% |
| Jun 4, 2026 | $32.34 | $33.50 | $32.01 | $32.28 | $32.28 | 708K | -0.19% |
| Jun 3, 2026 | $31.89 | $32.18 | $30.70 | $31.86 | $31.86 | 1.3M | -0.09% |
| Jun 2, 2026 | $33.58 | $33.60 | $31.75 | $31.78 | $31.78 | 1.0M | -5.36% |
| Jun 1, 2026 | $34.43 | $34.50 | $33.30 | $34.08 | $34.08 | 800K | -1.02% |
| May 29, 2026 | $34.77 | $34.84 | $32.92 | $34.21 | $34.21 | 1.9M | -1.61% |
| May 28, 2026 | $33.20 | $35.10 | $32.96 | $34.65 | $34.65 | 1.8M | +4.37% |
| May 27, 2026 | $32.63 | $33.91 | $32.63 | $33.24 | $33.24 | 1.7M | +1.87% |
| May 26, 2026 | $33.30 | $33.30 | $32.40 | $32.70 | $32.70 | 918K | -1.80% |
| May 22, 2026 | $32.93 | $33.49 | $32.58 | $33.40 | $33.40 | 613K | +1.43% |
| May 21, 2026 | $32.40 | $32.98 | $31.70 | $32.75 | $32.75 | 908K | +1.08% |
| May 20, 2026 | $33.18 | $33.44 | $32.26 | $32.34 | $32.34 | 850K | -2.53% |
| May 19, 2026 | $32.92 | $33.77 | $32.68 | $33.35 | $33.35 | 880K | +1.31% |
| May 18, 2026 | $34.08 | $34.08 | $32.10 | $32.99 | $32.99 | 1.6M | -3.20% |
| May 15, 2026 | $36.09 | $36.10 | $33.84 | $34.73 | $34.73 | 3.1M | -3.77% |
| May 14, 2026 | $32.94 | $34.20 | $32.51 | $32.72 | $32.72 | 1.9M | -0.67% |
| May 13, 2026 | $34.02 | $34.23 | $32.51 | $32.70 | $32.70 | 1.0M | -3.88% |
| May 12, 2026 | $33.49 | $34.62 | $32.40 | $34.07 | $34.07 | 1.4M | +1.73% |
| May 11, 2026 | $31.16 | $33.77 | $30.59 | $33.38 | $33.38 | 2.5M | +7.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PZZA
Jan 1 → Dec 31 · 6 years2026-17.5%$38.79 → $31.99
-17.5%
2025-7.3%$41.54 → $38.49
-7.3%
2024-46.0%$76.08 → $41.07
-46.0%
2023-8.9%$83.64 → $76.23
-8.9%
2022-38.3%$133.40 → $82.31
-38.3%
2021+33.5%$100.00 → $133.47
+33.5%
Best Year2021 · +33.5%
Worst Year2024 · -46.0%
Positive Years1 / 6
Avg Annual Return-14.1%
6Y Total Return-68.0%
6Y CAGR~-17.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in PZZA?
If you invested $1,000 in PZZA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$486
Total Return-51.4%
CAGR~-7.0% / yr
Profit$-514
Based on Jun 8, 2016 · $65.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Papa John's International, Inc.（PZZA）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PZZA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PZZA 历史股价FMP 日线复权 OHLCV