NASDAQ, PZZA End of Day and Historical Stock Data [Papa John's Intl]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PZZA:

11 Aug 25 16:05

LAST: 44.14	CHANGE: 0.82	OPEN: 43.54	HIGH: 44.42	ASK: 60.00	VOLUME: 1.21M
LAST: 44.14	CHG(%): 1.89	PREV: 43.32	LOW: 42.51	BID: 20.89

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	43.54	44.42	42.51	44.14	1.21M
08 Aug 25	44.20	44.20	42.80	43.32	861.3K
07 Aug 25	43.25	44.89	42.72	44.00	1.19M
06 Aug 25	40.16	41.05	39.35	40.52	1.73M
05 Aug 25	39.90	40.99	39.57	40.17	1.32M
04 Aug 25	41.79	42.00	39.66	40.08	1.08M
01 Aug 25	42.32	42.83	41.39	41.79	623.9K
31 Jul 25	42.67	43.49	42.31	42.41	551.2K
30 Jul 25	42.68	43.48	42.41	43.43	839.8K
29 Jul 25	43.17	43.18	41.70	42.21	725.3K

COMPANY PROFILE

Name:
About:	Papa John?s International, Inc. (referred to as the ?Company?, ?Papa John?s? or in the first person notations of ?we?, ?us? and ?our?) operates and franchises pizza delivery and carryout restaurants and, in certain international markets, dine-in and restaurant-based delivery restaurants under the trademark ?Papa John?s?. The first Company-owned Papa John?s restaurant opened in 1985 and the first franchised restaurant opened in 1986. At December 30, 2007, there were 3,208 Papa John?s restaurants in operation, consisting of 662 Company-owned and 2,546 franchised restaurants operating domestically in all 50 states, the District of Columbia and Puerto Rico and in 28 countries. Papa John?s has defined five reportable segments: domestic restaurants, domestic commissaries (Quality Control Centers), domestic franchising, international operations and variable interest entities. ...
Sector:	Consumer Services
Industry:	Restaurants
CUSIP:	698813102
CIK:	0901491

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 10, 1993

Purchase Intraday History
for this symbol from Jun 10, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.51
PEG Ratio:	1.34
EPS Ratio:	2.37
DivYield:	1.31
PtB:	-3.68
PtS:	1.43
EBITDA:	198.59M
Shares:	32.74M
Market Cap:	1.445B
52wk range:	30.16 - 60.75

TECHNICALS

MA5:	42.43
MA20:	43.25
MA50:	46.53
MA200:	43.75
STO9:	77.75
RSI14:	45.99
WPR14:	-25.50
MTM14:	-1.39
ROC14:	-0.03
Week High:	44.89
Week Low:	39.35
Month High:	47.56
Month Low:	39.35
Volatility:	15.46