Dark

DPZ
Domino's Pizza Inc.
stock NASDAQ

Market Open

Aug 14, 2025 11:44:55 AM EDT

449.63USD-0.299%(-1.35)153,079

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-450.98)0

After-hours

Aug 13, 2025 4:00:30 PM EDT

450.98USD+0.071%(+0.32)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-14	448.9900	452.0100	447.1900	449.6300	-0.299%	153,079	0.000%
2025-08-13	440.2000	451.6900	439.9500	450.9800	+2.219%	449,195	-0.299%
2025-08-12	441.4500	444.9900	438.7100	441.1900	+0.148%	540,572	+1.913%
2025-08-11	439.7100	442.4400	433.5000	440.5400	+0.114%	679,132	+2.063%
2025-08-08	440.0000	446.9050	439.5500	440.0400	-0.538%	469,133	+2.179%
2025-08-07	446.3900	448.0900	439.0000	442.4200	-0.306%	645,410	+1.630%
2025-08-06	447.1000	451.4999	439.3800	443.7800	-0.749%	749,350	+1.318%
2025-08-05	464.6100	465.4900	446.8100	447.1300	-4.455%	855,772	+0.559%
2025-08-04	466.3600	468.4900	461.5000	467.9800	+0.388%	512,311	-3.921%
2025-08-01	464.8900	467.6500	461.4000	466.1700	+0.639%	511,463	-3.548%
2025-07-31	470.1300	477.0000	461.4900	463.2100	-2.560%	848,807	-2.932%
2025-07-30	470.0500	475.9000	469.7600	475.3800	+1.134%	515,909	-5.417%
2025-07-29	472.7100	473.4000	466.3550	470.0500	-0.900%	711,161	-4.344%
2025-07-28	486.0000	486.6757	471.3200	474.3200	-2.309%	744,792	-5.205%
2025-07-25	478.1000	486.4500	477.3400	485.5300	+1.929%	422,946	-7.394%
2025-07-24	472.6400	483.5000	469.8200	476.3400	-0.358%	745,516	-5.607%
2025-07-23	483.0300	484.4350	474.7400	478.0500	-0.607%	727,848	-5.945%
2025-07-22	465.1500	482.7000	458.1200	480.9700	+4.052%	1,234,599	-6.516%
2025-07-21	488.9800	496.0000	452.8250	462.2400	-0.796%	2,382,381	-2.728%
2025-07-18	469.7200	472.0000	464.3400	465.9500	-0.588%	1,159,623	-3.503%
2025-07-17	465.4100	472.0000	460.2850	468.7050	+0.732%	852,561	-4.070%
2025-07-16	467.6300	472.5800	462.8400	465.3000	-0.019%	783,170	-3.368%
2025-07-15	473.0200	477.9500	465.2400	465.3900	-1.596%	419,466	-3.386%
2025-07-14	465.0000	474.9499	463.5750	472.9400	+1.821%	627,414	-4.929%
2025-07-11	470.7900	470.7900	462.9400	464.4800	-1.158%	421,959	-3.197%
2025-07-10	463.4800	473.4600	462.6700	469.9200	+1.389%	476,249	-4.318%
2025-07-09	459.4900	469.2600	457.0200	463.4800	+0.882%	571,634	-2.988%
2025-07-08	453.0700	460.2000	448.3600	459.4300	+1.370%	600,870	-2.133%
2025-07-07	451.9700	455.5000	448.2000	453.2200	+0.230%	512,198	-0.792%
2025-07-03	451.7000	453.2500	448.8800	452.1800	-0.388%	390,501	-0.564%
2025-07-02	455.2300	457.0000	445.4400	453.9400	-0.785%	510,219	-0.949%
2025-07-01	451.1900	462.0200	449.1050	457.5300	+1.538%	434,198	-1.727%
2025-06-30	445.7500	451.2100	443.5300	450.6000	+0.943%	668,875	-0.215%
2025-06-27	454.2700	454.2700	439.3200	446.3900	-1.832%	963,262	+0.726%
2025-06-26	458.0400	458.6450	448.0600	454.7200	+0.351%	604,124	-1.119%
2025-06-25	459.6600	465.0000	451.8100	453.1300	-1.487%	571,303	-0.772%
2025-06-24	458.0300	463.0000	452.1300	459.9700	+0.516%	459,472	-2.248%
2025-06-23	450.0300	458.0700	445.0000	457.6100	+2.310%	538,727	-1.744%
2025-06-20	450.7000	453.9900	446.2750	447.2800	+0.114%	861,884	+0.525%
2025-06-18	458.4300	458.4300	446.7500	446.7700	-2.618%	586,039	+0.640%
2025-06-17	452.7700	463.9700	452.7700	458.7800	+0.953%	501,926	-1.994%
2025-06-16	455.0000	458.6300	446.1000	454.4500	+0.509%	627,529	-1.061%
2025-06-13	448.3800	460.5500	446.4000	452.1500	+0.255%	852,872	-0.557%
2025-06-12	446.2400	451.9900	444.2970	451.0000	+0.917%	538,619	-0.304%
2025-06-11	455.6500	457.0000	445.8600	446.9000	-1.886%	741,630	+0.611%
2025-06-10	461.1350	462.7500	452.0450	455.4900	-2.663%	626,695	-1.287%
2025-06-09	468.6900	470.0500	461.1150	467.9500	-0.056%	501,572	-3.915%
2025-06-06	463.9400	468.5600	462.0001	468.2100	+1.778%	432,106	-3.968%
2025-06-05	465.8500	466.8850	458.6019	460.0300	-1.262%	433,689	-2.261%
2025-06-04	464.0000	470.5500	463.9200	465.9100	+0.297%	384,598	-3.494%
2025-06-03	463.8900	467.0000	458.5200	464.5300	-0.315%	559,629	-3.208%
2025-06-02	471.6900	473.0950	455.1900	466.0000	-1.650%	711,534	-3.513%
2025-05-30	473.1000	475.3500	470.7600	473.8200	-0.148%	1,229,905	-5.105%
2025-05-29	483.8200	485.4650	471.1000	474.5200	-1.778%	592,288	-5.245%
2025-05-28	484.3200	488.8100	482.9600	483.1100	-0.299%	373,589	-6.930%
2025-05-27	483.3100	486.3500	480.7600	484.5600	+0.860%	389,032	-7.209%
2025-05-23	476.5200	481.9300	476.5200	480.4300	-0.379%	352,287	-6.411%
2025-05-22	480.3900	485.0600	477.0050	482.2600	+0.368%	416,490	-6.766%
2025-05-21	488.0100	490.1691	478.7800	480.4900	-2.551%	471,494	-6.423%
2025-05-20	497.0000	499.0750	492.1700	493.0700	-0.894%	358,031	-8.810%
2025-05-19	492.2300	499.0800	492.1050	497.5200	+0.499%	305,225	-9.626%
2025-05-16	490.5000	495.8500	484.9900	495.0500	+1.881%	349,327	-9.175%
2025-05-15	484.1950	488.7299	483.8300	485.9100	+0.555%	352,889	-7.466%
2025-05-14	483.3700	486.4000	481.2100	483.2300	-0.242%	454,200	-6.953%
2025-05-13	484.0000	489.6800	481.1700	484.4000	+0.475%	681,061	-7.178%
2025-05-12	484.6000	488.0000	477.3500	482.1100	+0.670%	772,677	-6.737%
2025-05-09	477.9900	481.5500	473.8300	478.9000	+0.436%	435,136	-6.112%
2025-05-08	477.9500	481.3056	475.0200	476.8200	+0.029%	435,275	-5.702%
2025-05-07	480.0000	482.1300	475.2800	476.6800	-0.586%	493,472	-5.675%
2025-05-06	474.6000	480.3450	470.0000	479.4900	+0.345%	458,766	-6.227%
2025-05-05	482.0000	484.3000	477.6900	477.8400	-1.397%	486,025	-5.904%
2025-05-02	486.2200	489.4500	475.0000	484.6100	+0.669%	594,893	-7.218%
2025-05-01	488.3900	490.8246	480.9300	481.3900	-1.831%	499,275	-6.598%
2025-04-30	489.8500	493.9300	482.3000	490.3700	-0.620%	611,591	-8.308%
2025-04-29	489.0000	498.3600	485.9500	493.4300	+0.569%	650,097	-8.877%
2025-04-28	477.0200	497.5600	471.0000	490.6400	+0.628%	1,432,576	-8.358%
2025-04-25	486.9600	488.0000	480.1100	487.5800	-0.080%	1,020,558	-7.783%
2025-04-24	482.6350	488.0700	476.2100	487.9700	+0.430%	507,163	-7.857%
2025-04-23	486.3300	491.9500	481.6600	485.8800	-0.053%	581,385	-7.461%
2025-04-22	474.9000	488.4700	469.8050	486.1400	+3.816%	646,011	-7.510%
2025-04-21	466.7700	474.0900	462.9300	468.2700	+0.328%	569,790	-3.981%
2025-04-17	463.4100	470.7000	460.2450	466.7400	+0.971%	403,893	-3.666%
2025-04-16	467.8500	469.7750	457.4000	462.2500	-1.347%	368,688	-2.730%
2025-04-15	473.3800	473.8783	464.9200	468.5600	-1.536%	409,406	-4.040%
2025-04-14	465.3900	476.5900	464.5000	475.8700	+2.964%	588,112	-5.514%
2025-04-11	452.1800	465.8900	445.3300	462.1700	+2.013%	625,154	-2.713%
2025-04-10	444.1100	456.3000	439.9550	453.0500	-0.723%	787,579	-0.755%
2025-04-09	428.2400	461.4396	425.9703	456.3500	+5.951%	1,025,896	-1.473%
2025-04-08	448.3000	453.9600	428.3400	430.7200	-1.340%	770,297	+4.390%
2025-04-07	434.3000	454.0000	419.1118	436.5700	-1.720%	1,147,881	+2.992%
2025-04-04	453.6600	455.4800	432.0600	444.2100	-4.220%	1,057,766	+1.220%
2025-04-03	455.8500	475.9600	454.0000	463.7800	-0.976%	740,380	-3.051%
2025-04-02	462.1800	470.3300	458.6600	468.3500	+0.619%	587,884	-3.997%
2025-04-01	459.2600	466.0000	456.0000	465.4700	+1.310%	503,640	-3.403%
2025-03-31	444.3600	461.4050	438.8250	459.4500	+2.758%	763,434	-2.137%
2025-03-28	468.3700	468.3700	446.7400	447.1200	-5.126%	790,185	+0.561%
2025-03-27	466.1700	473.7600	462.1700	471.2800	+0.951%	629,584	-4.594%
2025-03-26	460.9000	469.1200	457.3200	466.8400	+1.427%	605,090	-3.686%
2025-03-25	467.2300	469.1500	455.2200	460.2700	-1.238%	661,488	-2.312%
2025-03-24	468.5200	468.5200	452.0193	466.0400	+1.006%	802,495	-3.521%
2025-03-21	460.9600	464.2500	456.7500	461.4000	-0.998%	671,857	-2.551%
2025-03-20	462.0000	470.0000	458.8905	466.0500	+0.949%	460,944	-3.523%
2025-03-19	454.3100	463.7700	452.4950	461.6700	+1.986%	472,525	-2.608%
2025-03-18	448.0700	453.8500	442.7401	452.6800	+0.685%	640,949	-0.674%
2025-03-17	428.0000	451.0000	427.2300	449.6000	+5.644%	916,951	+0.007%
2025-03-14	433.0100	433.4119	420.0100	425.5800	-0.721%	733,576	+5.651%
2025-03-13	437.0000	438.9950	427.8200	428.6700	-2.289%	576,765	+4.890%
2025-03-12	433.5600	441.4050	426.3200	438.7100	+1.893%	870,598	+2.489%
2025-03-11	443.2000	444.5300	426.9600	430.5600	-2.152%	820,678	+4.429%
2025-03-10	464.9000	467.9999	436.9150	440.0300	-6.783%	1,162,001	+2.182%
2025-03-07	480.5000	485.7900	459.2200	472.0500	-1.705%	782,774	-4.749%
2025-03-06	469.6700	481.1675	466.5600	480.2400	+0.853%	665,877	-6.374%
2025-03-05	475.1000	481.1350	469.8050	476.1800	-1.160%	651,667	-5.576%
2025-03-04	480.9500	488.7250	476.9900	481.7700	-0.424%	691,518	-6.671%
2025-03-03	498.0000	500.5500	479.5650	483.8200	-1.203%	996,919	-7.067%
2025-02-28	484.4700	490.3000	483.9500	489.7100	+1.541%	613,177	-8.184%
2025-02-27	482.5300	487.8600	477.2200	482.2800	+0.662%	493,079	-6.770%
2025-02-26	473.1400	484.8400	465.0600	479.1100	+1.908%	747,199	-6.153%
2025-02-25	450.1400	475.9100	449.8950	470.1400	+3.182%	904,642	-4.363%
2025-02-24	441.0000	460.2800	431.0000	455.6400	-1.456%	1,663,244	-1.319%
2025-02-21	472.7400	473.0000	458.9600	462.3700	-1.990%	805,008	-2.755%
2025-02-20	473.0000	476.2599	468.0000	471.7600	-0.755%	523,810	-4.691%
2025-02-19	475.9400	479.2900	470.1000	475.3500	-0.457%	533,917	-5.411%
2025-02-18	483.8500	485.2600	475.5100	477.5300	+0.183%	717,495	-5.843%
2025-02-14	480.0500	483.9456	474.3600	476.6600	-0.671%	493,547	-5.671%
2025-02-13	473.9900	482.7300	468.3120	479.8800	+1.784%	541,307	-6.304%
2025-02-12	469.6700	471.9600	465.5500	471.4700	-0.546%	405,003	-4.632%
2025-02-11	469.5100	475.0100	465.3100	474.0600	-0.185%	385,012	-5.153%
2025-02-10	469.4700	479.5400	466.6472	474.9400	+1.757%	443,711	-5.329%
2025-02-07	467.7700	470.7899	462.2700	466.7400	-0.812%	431,205	-3.666%
2025-02-06	454.8800	471.1700	454.8800	470.5600	+3.477%	459,240	-4.448%
2025-02-05	466.0700	466.9600	450.3300	454.7500	-2.400%	765,142	-1.126%
2025-02-04	451.4800	467.0000	451.0900	465.9300	+2.211%	532,996	-3.498%
2025-02-03	445.2300	460.1600	441.5650	455.8500	+1.498%	619,662	-1.364%
2025-01-31	449.4600	455.5500	448.3200	449.1200	-0.373%	442,875	+0.114%
2025-01-30	441.6500	472.0400	438.7000	450.8000	+5.381%	967,057	-0.260%
2025-01-29	429.8100	433.0850	424.5500	427.7800	-0.472%	471,524	+5.108%
2025-01-28	430.0000	437.6399	428.8400	429.8100	-0.311%	413,875	+4.611%
2025-01-27	431.1100	439.9000	425.3300	431.1500	-0.709%	608,303	+4.286%
2025-01-24	443.7500	448.0000	433.0000	434.2300	-3.022%	648,409	+3.547%
2025-01-23	441.5700	448.0800	438.9000	447.7600	+1.276%	466,716	+0.418%
2025-01-22	438.7200	445.6100	431.1300	442.1200	+0.299%	499,093	+1.699%
2025-01-21	429.2500	441.0900	428.3050	440.8000	+3.147%	719,278	+2.003%
2025-01-17	424.1600	428.0000	420.4100	427.3500	+2.015%	522,426	+5.214%
2025-01-16	413.9300	422.7350	411.9000	418.9100	+1.203%	520,269	+7.333%
2025-01-15	420.7900	424.0000	409.7000	413.9300	-0.517%	456,669	+8.625%
2025-01-14	412.0800	419.1300	412.0800	416.0800	+1.448%	496,020	+8.063%
2025-01-13	401.2500	411.0000	397.1200	410.1400	+1.941%	650,309	+9.628%
2025-01-10	410.0000	411.5035	401.9350	402.3300	-2.510%	578,753	+11.757%
2025-01-08	411.5200	414.9900	408.0000	412.6900	+0.436%	514,211	+8.951%
2025-01-07	419.8800	421.9826	408.4900	410.9000	-3.204%	829,633	+9.426%
2025-01-06	440.7500	440.7500	424.0000	424.5000	-3.100%	564,862	+5.920%
2025-01-03	436.9200	440.2190	433.0453	438.0800	+0.724%	462,641	+2.637%
2025-01-02	422.5900	435.7700	421.6000	434.9300	+3.614%	499,390	+3.380%
2024-12-31	422.2000	424.2400	418.6300	419.7600	-0.228%	317,609	+7.116%
2024-12-30	426.3400	426.3400	420.6900	420.7200	-2.072%	375,673	+6.872%
2024-12-27	427.9200	432.4900	427.9200	429.6200	-0.693%	268,375	+4.658%
2024-12-26	428.4800	434.3500	428.3300	432.6200	+0.376%	268,320	+3.932%
2024-12-24	427.5300	432.1450	424.8200	431.0000	+1.046%	212,657	+4.323%
2024-12-23	425.5900	427.5900	420.4500	426.5400	+0.084%	321,059	+5.413%
2024-12-20	428.6300	432.5200	424.0100	426.1800	-0.341%	852,031	+5.502%
2024-12-19	436.4000	437.7500	421.3900	427.6400	-0.713%	774,503	+5.142%
2024-12-18	446.7100	447.0200	430.4800	430.7100	-3.588%	469,308	+4.393%
2024-12-17	446.5400	449.7514	442.9700	446.7400	-0.219%	392,897	+0.647%
2024-12-16	453.0000	457.1299	447.2200	447.7200	-1.203%	355,018	+0.427%
2024-12-13	462.7400	465.8250	449.7300	453.1700	-2.521%	473,237	-0.781%
2024-12-12	458.0000	468.8700	457.6200	464.8900	+1.649%	481,243	-3.282%
2024-12-11	454.1800	464.9800	453.5000	457.3500	+0.702%	365,493	-1.688%
2024-12-10	457.0000	458.3935	452.2350	454.1600	-0.782%	437,933	-0.997%
2024-12-09	459.8200	462.2800	452.7053	457.7400	-0.403%	498,699	-1.772%
2024-12-06	467.4900	470.7500	459.0700	459.5900	-1.251%	376,345	-2.167%
2024-12-05	467.9200	470.9400	465.3900	465.4100	-0.311%	461,803	-3.391%
2024-12-04	463.4900	468.5400	461.8600	466.8600	+1.004%	391,992	-3.691%
2024-12-03	465.6400	466.4300	458.9100	462.2200	-0.849%	609,178	-2.724%
2024-12-02	474.5800	475.5000	462.7100	466.1800	-2.102%	648,074	-3.550%
2024-11-29	475.1000	479.3386	473.4901	476.1900	+0.815%	226,824	-5.578%
2024-11-27	475.9000	478.2782	471.0000	472.3400	-0.121%	387,329	-4.808%
2024-11-26	471.6400	473.3500	464.2100	472.9100	+0.795%	434,052	-4.923%
2024-11-25	460.2500	474.3900	460.0000	469.1800	+3.492%	930,083	-4.167%
2024-11-22	446.4000	457.5800	446.0000	453.3500	+1.682%	508,713	-0.821%
2024-11-21	440.4200	450.1600	438.0000	445.8500	+1.567%	482,368	+0.848%
2024-11-20	439.8000	441.4000	432.8800	438.9700	-0.189%	484,956	+2.428%
2024-11-19	441.7600	443.8000	436.0001	439.8000	-1.146%	475,670	+2.235%
2024-11-18	433.5000	450.8750	433.5000	444.9000	+3.362%	848,578	+1.063%
2024-11-15	458.5500	460.2350	429.4800	430.4300	-1.271%	1,562,741	+4.461%
2024-11-14	437.0000	441.0900	432.3400	435.9700	-0.814%	760,528	+3.133%
2024-11-13	440.6000	443.6300	438.3500	439.5500	-0.238%	338,777	+2.293%
2024-11-12	445.0200	449.2500	436.4200	440.6000	-1.403%	352,037	+2.049%
2024-11-11	461.9000	462.7500	446.5000	446.8700	-2.797%	650,119	+0.618%
2024-11-08	452.9500	462.4100	452.2700	459.7300	+2.518%	595,901	-2.197%
2024-11-07	443.9300	448.7700	443.2361	448.4400	+1.468%	374,188	+0.265%
2024-11-06	435.0000	444.3300	429.9600	441.9500	+3.259%	632,751	+1.738%
2024-11-05	428.9000	431.4800	426.5300	428.0000	-0.460%	540,710	+5.054%
2024-11-04	425.8800	431.8400	425.0000	429.9800	+0.975%	634,304	+4.570%
2024-11-01	415.3600	430.8000	415.3600	425.8300	+2.925%	659,453	+5.589%
2024-10-31	412.9100	417.7600	411.7100	413.7300	+0.905%	600,320	+8.677%
2024-10-30	409.7000	417.0000	408.0000	410.0200	-0.755%	459,886	+9.661%
2024-10-29	416.9100	419.5000	412.2400	413.1400	-0.983%	356,139	+8.832%
2024-10-28	417.4100	421.4500	413.9300	417.2400	+0.829%	461,212	+7.763%
2024-10-25	416.7900	419.9999	412.7800	413.8100	-0.313%	494,255	+8.656%
2024-10-24	422.1900	424.8999	414.9600	415.1100	-1.796%	456,693	+8.316%
2024-10-23	426.3400	427.5900	418.8300	422.7000	-0.956%	471,431	+6.371%
2024-10-22	429.3000	430.7500	426.6100	426.7800	-1.046%	319,984	+5.354%
2024-10-21	429.0000	431.9500	425.1400	431.2900	+0.569%	401,736	+4.252%
2024-10-18	430.9900	431.3500	425.9264	428.8500	-0.123%	375,036	+4.846%
2024-10-17	429.4600	429.9999	424.6150	429.3800	+0.238%	409,493	+4.716%
2024-10-16	426.1200	431.1000	422.9300	428.3600	+0.257%	484,563	+4.965%
2024-10-15	426.5100	431.4100	424.5150	427.2600	-0.192%	650,404	+5.236%
2024-10-14	427.2200	431.8000	420.2300	428.0800	-0.370%	646,679	+5.034%
2024-10-11	414.8300	432.8700	412.8200	429.6700	+5.118%	1,254,642	+4.645%
2024-10-10	417.8000	423.3500	398.0000	408.7500	-1.077%	2,340,712	+10.001%
2024-10-09	412.6500	419.3300	411.2900	413.2000	+0.499%	1,164,304	+8.817%
2024-10-08	410.4900	417.9100	410.4900	411.1500	+0.280%	698,184	+9.359%
2024-10-07	412.5000	416.1600	407.2700	410.0000	-3.600%	947,408	+9.666%
2024-10-04	423.1500	425.5050	417.7900	425.3100	+1.050%	566,012	+5.718%
2024-10-03	422.3700	422.3700	415.9700	420.8900	-0.546%	438,886	+6.828%
2024-10-02	426.2600	428.3250	418.5700	423.2000	-1.732%	485,433	+6.245%
2024-10-01	429.2500	431.4300	424.0600	430.6600	+0.121%	488,710	+4.405%
2024-09-30	432.0000	438.5201	427.9700	430.1400	+0.259%	691,024	+4.531%
2024-09-27	433.0000	433.2400	425.3600	429.0300	-0.768%	440,059	+4.802%
2024-09-26	429.7700	432.7700	428.0600	432.3500	+1.510%	323,225	+3.997%
2024-09-25	430.0000	430.1200	424.0000	425.9200	-0.145%	382,802	+5.567%
2024-09-24	423.2700	433.3900	422.6500	426.5400	+1.388%	533,062	+5.413%
2024-09-23	412.0900	423.3700	410.1700	420.7000	+1.515%	546,528	+6.877%
2024-09-20	412.4700	414.7850	409.9000	414.4200	+0.658%	734,667	+8.496%
2024-09-19	415.3700	417.4300	408.9100	411.7100	+0.658%	463,065	+9.210%
2024-09-18	413.1100	418.7000	408.9700	409.0200	-0.829%	493,955	+9.929%
2024-09-17	410.5400	415.6000	407.4500	412.4400	+0.848%	419,632	+9.017%
2024-09-16	404.2300	410.5700	403.8454	408.9700	+1.602%	746,431	+9.942%
2024-09-13	415.1000	415.1000	402.0000	402.5200	-0.818%	537,789	+11.704%
2024-09-12	411.2300	412.9300	404.1400	405.8400	-0.522%	654,147	+10.790%
2024-09-11	413.2400	413.8000	396.0600	407.9700	-2.111%	1,110,735	+10.212%
2024-09-10	420.6300	431.7500	414.4500	416.7700	-0.807%	565,019	+7.884%
2024-09-09	408.5400	423.1900	408.5400	420.1600	+2.857%	670,402	+7.014%
2024-09-06	409.7800	415.8300	404.6100	408.4900	-0.431%	607,480	+10.071%
2024-09-05	407.8300	417.6450	406.3400	410.2600	+1.166%	840,293	+9.596%
2024-09-04	402.5400	411.3799	400.7000	405.5300	+0.491%	538,111	+10.875%
2024-09-03	412.4300	415.5000	401.3100	403.5500	-2.574%	640,595	+11.419%
2024-08-30	414.3700	415.7193	412.0100	414.2100	+0.303%	569,226	+8.551%
2024-08-29	415.0000	416.4700	405.6850	412.9600	-0.752%	671,038	+8.880%
2024-08-28	417.9200	419.2000	414.5900	416.0900	-0.554%	471,679	+8.061%
2024-08-27	422.0900	422.8100	416.1900	418.4100	-1.430%	549,766	+7.462%
2024-08-26	425.0000	431.1900	423.4300	424.4800	-0.188%	676,091	+5.925%
2024-08-23	418.8400	426.7400	416.5000	425.2800	+2.174%	825,768	+5.726%
2024-08-22	427.6800	427.6800	415.4900	416.2300	-2.682%	746,331	+8.024%
2024-08-21	428.4000	431.9400	424.4100	427.7000	+0.150%	641,936	+5.127%
2024-08-20	432.6600	436.4100	423.1100	427.0600	-1.335%	848,424	+5.285%
2024-08-19	442.9200	444.5650	429.4900	432.8400	-2.274%	991,423	+3.879%
2024-08-16	443.5100	445.1600	438.2300	442.9100	-0.376%	497,622	+1.517%
2024-08-15	446.0400	448.2700	442.6800	444.5800	+0.529%	418,335	+1.136%
2024-08-14	444.6200	445.1600	439.1800	442.2400	+0.213%	331,416	+1.671%
2024-08-13	446.0000	449.1199	436.1900	441.3000	-0.809%	738,988	+1.888%
2024-08-12	437.5000	447.6400	435.9500	444.9000	+1.483%	472,149	+1.063%
2024-08-09	438.0000	440.5500	434.5800	438.4000	+0.181%	438,866	+2.562%
2024-08-08	427.9300	440.8599	427.9300	437.6100	+2.348%	528,616	+2.747%
2024-08-07	429.6600	435.7500	425.8600	427.5700	-0.329%	543,003	+5.159%
2024-08-06	433.2600	437.5000	427.6700	428.9800	-0.056%	653,711	+4.814%
2024-08-05	419.5500	438.0700	418.0000	429.2200	+0.051%	766,400	+4.755%
2024-08-02	423.6000	429.0000	420.7300	429.0000	+0.553%	547,546	+4.809%
2024-08-01	430.0000	431.5400	421.7700	426.6400	-0.481%	583,302	+5.389%
2024-07-31	435.0000	435.0000	425.3700	428.7000	-0.105%	828,969	+4.882%
2024-07-30	427.8200	431.0185	425.4200	429.1500	+0.238%	517,356	+4.772%
2024-07-29	422.6500	430.6100	417.4700	428.1300	+2.558%	754,511	+5.022%
2024-07-26	425.0000	425.8600	415.0900	417.4500	-1.816%	783,871	+7.709%
2024-07-25	423.8400	426.1100	417.2300	425.1700	+0.104%	954,268	+5.753%
2024-07-24	422.0000	427.3500	418.7300	424.7300	+0.423%	1,076,593	+5.863%
2024-07-23	418.7700	433.3800	417.0000	422.9400	+1.778%	1,593,315	+6.311%
2024-07-22	403.1200	419.0350	401.3000	415.5500	+2.816%	1,626,173	+8.201%
2024-07-19	407.3400	411.7200	400.0300	404.1700	-1.191%	1,612,351	+11.248%
2024-07-18	409.8000	434.9800	406.1600	409.0400	-13.572%	3,127,805	+9.923%
2024-07-17	486.3600	489.4001	472.6000	473.2700	-3.385%	952,515	-4.995%
2024-07-16	485.0000	492.6299	482.8800	489.8500	+1.412%	556,516	-8.211%
2024-07-15	491.6000	492.8200	482.8500	483.0300	-1.719%	577,053	-6.915%
2024-07-12	476.6800	496.2300	476.6800	491.4800	+3.887%	707,620	-8.515%
2024-07-11	481.1100	485.0100	472.1900	473.0900	-1.025%	415,595	-4.959%
2024-07-10	477.9000	480.0200	470.5000	477.9900	+0.033%	620,818	-5.933%
2024-07-09	500.3500	501.4450	476.8700	477.8300	-4.497%	750,159	-5.902%
2024-07-08	508.5700	509.0900	498.3925	500.3300	+1.337%	599,283	-10.133%
2024-07-05	494.8900	496.8500	490.2900	493.7300	-0.724%	358,343	-8.932%
2024-07-03	493.7700	500.9300	492.9000	497.3300	+0.958%	220,174	-9.591%
2024-07-02	504.7200	504.7200	491.0700	492.6100	-2.521%	438,344	-8.725%
2024-07-01	516.3700	516.3700	498.4100	505.3500	-2.127%	464,208	-11.026%
2024-06-28	516.2900	521.4950	512.8500	516.3300	+0.066%	772,855	-12.918%
2024-06-27	519.9200	519.9950	514.3200	515.9900	-0.651%	259,475	-12.861%
2024-06-26	526.6600	526.6600	519.3500	519.3700	-1.610%	245,947	-13.428%
2024-06-25	532.5200	532.7600	522.8700	527.8700	-1.040%	318,307	-14.822%
2024-06-24	520.7700	535.2600	518.5801	533.4200	+2.221%	489,396	-15.708%
2024-06-21	526.9400	527.8300	514.0400	521.8300	-0.604%	837,248	-13.836%
2024-06-20	534.0000	534.0000	522.4200	525.0000	-1.619%	396,662	-14.356%
2024-06-18	532.2500	535.9800	527.8200	533.6400	+0.278%	347,828	-15.743%
2024-06-17	522.2800	534.4499	520.8750	532.1600	+2.062%	415,808	-15.508%
2024-06-14	525.2000	529.7299	521.4000	521.4100	-1.388%	370,611	-13.767%
2024-06-13	538.3700	538.3700	524.2800	528.7500	-0.499%	393,899	-14.964%
2024-06-12	532.0400	538.4400	529.7200	531.4000	+0.653%	384,579	-15.388%
2024-06-11	526.5500	528.2000	519.8700	527.9500	+0.266%	408,678	-14.835%
2024-06-10	513.0000	526.9300	511.5050	526.5500	+2.531%	503,054	-14.608%
2024-06-07	511.5100	518.4340	510.5300	513.5500	-0.027%	266,811	-12.447%
2024-06-06	519.2600	522.0200	510.3854	513.6900	-0.659%	315,306	-12.471%
2024-06-05	521.9400	524.2700	516.4200	517.1000	-0.745%	364,623	-13.048%
2024-06-04	522.7700	527.1750	516.5500	520.9800	-0.382%	474,265	-13.695%
2024-06-03	505.5000	524.2400	504.0000	522.9800	+2.831%	675,410	-14.025%
2024-05-31	508.5800	509.6200	499.5000	508.5800	-0.102%	888,498	-11.591%
2024-05-30	514.2400	514.9500	503.8900	509.1000	-0.178%	324,109	-11.681%
2024-05-29	507.5000	510.8299	505.2700	510.0100	+0.183%	467,088	-11.839%
2024-05-28	500.8200	509.4500	500.8200	509.0800	+1.378%	406,659	-11.678%
2024-05-24	503.7400	505.5600	500.7450	502.1600	+0.006%	360,924	-10.461%
2024-05-23	513.3800	513.3800	501.2100	502.1300	-1.912%	433,442	-10.455%
2024-05-22	513.6300	515.0900	508.3500	511.9200	-0.350%	336,718	-12.168%
2024-05-21	517.2300	518.0000	511.1450	513.7200	-0.457%	199,155	-12.476%
2024-05-20	513.1000	518.2500	511.5800	516.0800	+0.595%	266,063	-12.876%
2024-05-17	514.0900	519.9900	512.1800	513.0300	-0.053%	339,710	-12.358%
2024-05-16	514.2900	521.6899	512.7500	513.3000	-0.846%	382,487	-12.404%
2024-05-15	511.6800	521.6700	511.6800	517.6800	+1.365%	480,428	-13.145%
2024-05-14	511.0400	514.1000	503.0300	510.7100	+0.092%	390,851	-11.960%
2024-05-13	519.3500	522.7399	509.7900	510.2400	-1.622%	436,938	-11.879%
2024-05-10	519.6900	522.1350	516.4000	518.6500	+0.269%	221,943	-13.308%
2024-05-09	517.0900	520.5599	514.4800	517.2600	+0.114%	266,293	-13.075%
2024-05-08	515.4800	522.1200	515.4800	516.6700	-0.108%	397,788	-12.975%
2024-05-07	520.8900	522.8100	517.0500	517.2300	-0.986%	492,397	-13.070%
2024-05-06	516.8700	525.6150	515.1700	522.3800	+1.565%	415,856	-13.927%
2024-05-03	518.3000	518.9899	509.0800	514.3300	+0.318%	577,443	-12.579%
2024-05-02	517.3200	520.0150	511.6950	512.7000	-0.720%	465,787	-12.302%
2024-05-01	525.5800	528.9900	515.0000	516.4200	-2.428%	686,224	-12.933%
2024-04-30	528.4100	542.7499	522.9116	529.2700	+0.406%	1,300,192	-15.047%
2024-04-29	530.3000	539.9900	508.2900	527.1300	+5.622%	1,881,457	-14.702%
2024-04-26	492.3700	502.6300	491.2800	499.0700	+0.869%	954,199	-9.906%
2024-04-25	487.9700	498.4400	484.6650	494.7700	+1.448%	654,802	-9.123%
2024-04-24	479.6100	488.8400	478.0400	487.7100	+1.361%	706,234	-7.808%
2024-04-23	475.5900	483.5100	471.6050	481.1600	+2.096%	659,299	-6.553%
2024-04-22	477.4500	477.4500	469.1700	471.2800	-0.479%	576,113	-4.594%
2024-04-19	483.3200	483.3200	469.9900	473.5500	-1.684%	586,259	-5.051%
2024-04-18	483.0800	487.4429	478.5700	481.6600	-0.081%	348,340	-6.650%
2024-04-17	490.3300	490.3300	479.6100	482.0500	-0.945%	325,561	-6.725%
2024-04-16	489.1900	489.5799	484.1100	486.6500	-0.281%	340,978	-7.607%
2024-04-15	498.8800	500.1800	487.9400	488.0200	-1.472%	399,622	-7.866%
2024-04-12	500.8300	502.5950	494.9150	495.3100	-1.825%	475,739	-9.223%
2024-04-11	507.9300	507.9300	498.5100	504.5200	-0.456%	408,298	-10.880%
2024-04-10	493.8500	507.9250	491.0900	506.8300	+1.681%	771,788	-11.286%
2024-04-09	500.1000	501.1400	493.9600	498.4500	-0.703%	556,444	-9.794%
2024-04-08	492.7500	503.1900	492.7500	501.9800	+1.780%	762,628	-10.429%
2024-04-05	485.0000	494.9550	485.0000	493.2000	+2.141%	696,398	-8.834%
2024-04-04	506.0000	506.0000	482.7800	482.8600	-4.547%	842,326	-6.882%
2024-04-03	495.8900	508.4400	494.8200	505.8600	+1.729%	1,069,983	-11.116%
2024-04-02	493.3000	498.2100	487.9500	497.2600	+0.676%	518,324	-9.578%
2024-04-01	495.0500	498.1000	492.1300	493.9200	-0.596%	626,953	-8.967%
2024-03-28	493.7300	497.1400	489.7700	496.8800	+0.965%	668,820	-9.509%
2024-03-27	485.8600	493.1900	485.0600	492.1300	+1.890%	997,421	-8.636%
2024-03-26	471.4400	483.4900	467.3400	483.0000	+3.846%	955,853	-6.909%
2024-03-25	458.9500	467.0000	458.0100	465.1100	+1.459%	521,259	-3.328%
2024-03-22	457.0000	459.3800	454.3900	458.4200	+0.559%	395,962	-1.917%
2024-03-21	451.0500	456.6400	448.2100	455.8700	+0.919%	591,953	-1.369%
2024-03-20	445.8000	451.8300	445.1100	451.7200	+1.533%	366,013	-0.463%
2024-03-19	443.9500	445.1300	440.2500	444.9000	+0.477%	427,710	+1.063%
2024-03-18	442.4600	446.0300	440.3700	442.7900	+0.356%	430,918	+1.545%
2024-03-15	440.2700	445.7126	439.9900	441.2200	-0.550%	512,128	+1.906%
2024-03-14	450.2600	451.9900	443.0500	443.6600	-1.949%	408,133	+1.346%
2024-03-13	453.3300	454.2150	449.1550	452.4800	-0.022%	498,586	-0.630%
2024-03-12	444.9400	453.0400	444.6700	452.5800	+1.955%	494,590	-0.652%
2024-03-11	443.6800	445.9200	439.5100	443.9000	-0.249%	422,530	+1.291%
2024-03-08	445.8400	450.4500	442.8500	445.0100	-0.528%	475,983	+1.038%
2024-03-07	448.9400	452.6150	446.8450	447.3700	+0.029%	523,045	+0.505%
2024-03-06	451.7200	451.9400	443.8250	447.2400	-0.523%	501,435	+0.534%
2024-03-05	450.3200	450.8000	445.8300	449.5900	-0.089%	344,838	+0.009%
2024-03-04	447.4500	452.2750	446.5301	449.9900	+0.617%	419,101	-0.080%
2024-03-01	448.0000	449.4800	444.6900	447.2300	-0.250%	423,376	+0.537%
2024-02-29	447.9900	451.6200	443.6450	448.3500	+0.444%	787,709	+0.285%
2024-02-28	446.0600	451.9699	444.2500	446.3700	+0.022%	585,768	+0.730%
2024-02-27	460.2600	460.2755	444.0400	446.2700	-2.773%	1,055,211	+0.753%
2024-02-26	463.0000	476.1800	456.7800	459.0000	+5.846%	2,263,734	-2.041%
2024-02-23	430.0000	434.0350	427.9400	433.6500	+1.318%	977,119	+3.685%

document.getElementById("xq3bqN").onerror = function(){this.style.display='none';}; .dark-mode .Xmsnxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xmsnxd{ color: #333333; background-color: white; border: 2px solid #333333; }DPZDomino's Pizza Inc.stock NASDAQ

DPZ
Domino's Pizza Inc.
stock NASDAQ