PZZA: Papa John's International Inc.

As of Friday, May 22nd, 2026

$ 33.40

+0.65 +1.98%

Open: 32.93
High: 33.49
Low: 32.58
Volume: 61,236
Previous Close on Thursday, May 21st, 2026

$ 32.75

+0.41 +1.27%

Open: 32.40
High: 32.98
Low: 31.70
Volume: 903,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 32.93 33.49 32.58 33.40 61,236 +0.65 +1.98
2026-05-21 32.40 32.98 31.70 32.75 903,738 +0.41 +1.27
2026-05-20 33.18 33.44 32.26 32.34 849,786 -1.01 -3.03
2026-05-19 32.92 33.77 32.68 33.35 87,956 +0.36 +1.09
2026-05-18 34.08 34.08 32.10 32.99 1,581,018 -1.74 -5.01
2026-05-15 36.09 36.10 33.84 34.73 3,054,852 +2.01 +6.14
2026-05-14 32.94 34.20 32.51 32.72 1,625,169 +0.02 +0.06
2026-05-13 34.02 34.23 32.51 32.70 959,608 -1.37 -4.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.08
On 2026-05-18		 31.70
On 2026-05-21		 -1.33 -3.83 34.08
On 2026-05-18		 31.70
On 2026-05-21		 -7.00 32.97
10D 36.10
On 2026-05-15		 30.59
On 2026-05-11		 2.26 7.26 36.10
On 2026-05-15		 31.70
On 2026-05-21		 -12.20 33.24
20D 37.78
On 2026-04-28		 30.59
On 2026-05-11		 -3.61 -9.75 37.78
On 2026-04-28		 30.59
On 2026-05-11		 -19.03 34.01
WTD 34.08
On 2026-05-18		 31.70
On 2026-05-21		 -1.33 -3.83 34.08
On 2026-05-18		 31.70
On 2026-05-21		 -7.00 32.97
MTD 36.81
On 2026-05-01		 30.59
On 2026-05-11		 -2.79 -7.71 36.81
On 2026-05-01		 30.59
On 2026-05-11		 -16.90 33.44
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

69.12 -1.16 -1.65 1,826,430
CNMD

CONMED Corp.

37.23 +0.21 +0.57 368,499
DEA

Easterly Government Properties Inc.

23.75 -0.13 -0.54 271,709
DGRW

WisdomTree U.S. Dividend Growth Fund

96.33 +0.37 +0.39 505,672
PZZA

Papa John's International Inc.

33.40 +0.65 +1.98 61,236