PZZA

Papa John's Intl

$46.71 0.07 (0.15%)
17:23 EDT PZZA Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.90 (1.93%)
P/E:       18.25
Market Cap:       1.50B
EPS:       2.56
Volume:       855,700
Day's Range:       46.42 - 47.86
52wk Range:       38.05 - 60.56
Previous Close:       46.71
Historical Data for PZZA
Date Open High Low Volume Close Change %
05/24/19 46.85 47.86 46.42 855,700 46.71 -0.07   -0.15%
05/23/19 46.61 47.57 46.22 898,039 46.78 -0.37   -0.78%
05/22/19 47.16 48.20 46.84 791,576 47.15 -0.27   -0.57%
05/21/19 48.23 48.37 47.05 1,564,325 47.42 0.07   0.15%
05/20/19 47.56 48.00 46.50 833,309 47.35 -0.47   -0.98%
05/17/19 48.06 48.54 47.54 753,500 47.82 -0.35   -0.73%
05/16/19 50.12 50.33 48.12 1,319,233 48.17 -1.98   -3.95%
05/15/19 50.95 51.10 50.09 793,144 50.15 -0.52   -1.03%
05/14/19 51.05 52.02 50.60 417,631 50.67 -0.21   -0.41%
05/13/19 51.81 52.04 50.04 560,060 50.88 -1.59   -3.03%
05/10/19 52.74 53.33 52.31 607,500 52.47 -0.74   -1.39%
05/09/19 51.79 53.47 51.79 1,031,935 53.21 0.95   1.82%
05/08/19 54.51 54.66 51.82 2,454,611 52.26 0.85   1.65%
05/07/19 53.20 53.55 50.88 1,833,509 51.41 -2.07   -3.87%
05/06/19 52.48 53.48 52.25 1,058,279 53.48 0.42   0.79%
05/03/19 52.36 53.29 52.03 449,400 53.06 0.81   1.55%
05/02/19 51.60 52.48 51.34 524,148 52.25 0.77   1.50%
05/01/19 51.31 52.28 51.22 456,216 51.48 0.32   0.63%
04/30/19 51.94 52.36 50.88 511,275 51.16 -0.71   -1.37%
04/29/19 51.32 52.18 51.10 541,138 51.87 0.48   0.93%
04/26/19 50.75 51.54 50.44 599,900 51.39 0.64   1.26%
04/25/19 50.40 51.07 49.71 481,080 50.75 0.23   0.46%
04/24/19 49.10 51.47 48.92 1,056,589 50.52 1.62   3.31%
04/23/19 49.35 50.00 48.26 733,993 48.90 -0.34   -0.69%
04/22/19 49.26 49.75 48.72 520,175 49.24 -0.02   -0.04%
04/18/19 47.82 49.31 47.82 604,900 49.26 1.31   2.73%
04/17/19 48.79 49.44 47.71 705,832 47.95 -0.77   -1.58%
04/16/19 49.76 49.98 48.20 827,723 48.72 -1.02   -2.05%
04/15/19 50.05 50.14 49.40 489,004 49.74 -0.45   -0.90%
04/12/19 50.71 50.71 49.71 624,500 50.19 -0.52   -1.03%
04/11/19 50.33 51.11 50.28 528,888 50.71 0.28   0.56%
04/10/19 50.35 50.65 49.74 459,482 50.43 -0.09   -0.18%
04/09/19 49.77 50.71 49.38 847,817 50.52 0.68   1.36%
04/08/19 51.62 51.87 49.74 716,981 49.84 -2.09   -4.02%
04/05/19 51.13 52.00 50.67 575,600 51.93 0.68   1.33%
04/04/19 51.15 51.41 50.37 885,037 51.25 0.20   0.39%
04/03/19 52.07 52.07 50.98 563,524 51.05 -0.72   -1.39%
04/02/19 51.27 51.89 50.62 778,177 51.77 -0.13   -0.25%
04/01/19 53.45 53.65 51.02 904,473 51.90 -1.05   -1.98%
03/29/19 52.07 53.41 52.01 1,136,700 52.95 0.99   1.91%
03/28/19 50.60 52.38 50.43 1,363,772 51.96 1.48   2.93%
03/27/19 49.99 50.85 49.73 1,101,335 50.48 1.25   2.54%
03/26/19 49.17 49.73 48.91 904,146 49.23 0.47   0.96%
03/25/19 49.63 49.85 48.24 1,207,624 48.76 -1.04   -2.09%
03/22/19 48.75 50.00 48.25 3,488,500 49.80 2.91   6.21%
03/21/19 47.09 47.56 46.69 546,799 46.89 -0.24   -0.51%
03/20/19 47.27 47.66 46.62 449,376 47.13 0.15   0.32%
03/19/19 47.34 47.42 46.13 733,906 46.98 -0.36   -0.76%
03/18/19 47.44 47.69 46.28 592,465 47.34 0.14   0.30%
03/15/19 46.50 47.65 46.24 1,635,900 47.20 0.97   2.10%
03/14/19 46.35 46.54 45.48 637,358 46.23 -0.14   -0.30%
03/13/19 45.43 47.03 45.43 1,511,317 46.37 0.96   2.11%
03/12/19 44.60 46.24 44.30 749,275 45.41 0.71   1.59%
03/11/19 44.74 44.97 44.30 488,323 44.70 -0.01   -0.02%
03/08/19 44.11 44.81 43.51 496,200 44.71 0.19   0.43%
03/07/19 44.64 45.24 43.97 646,851 44.52 -0.31   -0.69%
03/06/19 45.39 45.59 44.74 916,799 44.83 -0.73   -1.60%
03/05/19 44.48 46.00 43.46 1,760,542 45.56 2.17   5.00%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!