Dark

DPZ
Domino's Pizza Inc.
stock NASDAQ

At Close

May 13, 2025 3:59:30 PM EDT

484.38USD-0.004%(-0.02)63,580

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:21:30 AM EDT

488.00USD+0.743%(+3.60)0

After-hours

May 13, 2025 4:20:30 PM EDT

484.88USD+0.103%(+0.50)3,090

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	484.000	489.6800	481.1700	484.40	+0.475%	681,061	0.000%
2025-05-12	484.600	488.0000	477.3500	482.11	+0.670%	772,677	+0.475%
2025-05-09	477.990	481.5500	473.8300	478.90	+0.436%	435,136	+1.148%
2025-05-08	477.950	481.3056	475.0200	476.82	+0.029%	435,275	+1.590%
2025-05-07	480.000	482.1300	475.2800	476.68	-0.586%	493,472	+1.620%
2025-05-06	474.600	480.3450	470.0000	479.49	+0.345%	458,766	+1.024%
2025-05-05	482.000	484.3000	477.6900	477.84	-1.397%	486,025	+1.373%
2025-05-02	486.220	489.4500	475.0000	484.61	+0.669%	594,893	-0.043%
2025-05-01	488.390	490.8246	480.9300	481.39	-1.831%	499,275	+0.625%
2025-04-30	489.850	493.9300	482.3000	490.37	-0.620%	611,591	-1.217%
2025-04-29	489.000	498.3600	485.9500	493.43	+0.569%	650,097	-1.830%
2025-04-28	477.020	497.5600	471.0000	490.64	+0.628%	1,432,576	-1.272%
2025-04-25	486.960	488.0000	480.1100	487.58	-0.080%	1,020,558	-0.652%
2025-04-24	482.635	488.0700	476.2100	487.97	+0.430%	507,163	-0.732%
2025-04-23	486.330	491.9500	481.6600	485.88	-0.053%	581,385	-0.305%
2025-04-22	474.900	488.4700	469.8050	486.14	+3.816%	646,011	-0.358%
2025-04-21	466.770	474.0900	462.9300	468.27	+0.328%	569,790	+3.445%
2025-04-17	463.410	470.7000	460.2450	466.74	+0.971%	403,893	+3.784%
2025-04-16	467.850	469.7750	457.4000	462.25	-1.347%	368,688	+4.792%
2025-04-15	473.380	473.8783	464.9200	468.56	-1.536%	409,406	+3.381%
2025-04-14	465.390	476.5900	464.5000	475.87	+2.964%	588,112	+1.793%
2025-04-11	452.180	465.8900	445.3300	462.17	+2.013%	625,154	+4.810%
2025-04-10	444.110	456.3000	439.9550	453.05	-0.723%	787,579	+6.920%
2025-04-09	428.240	461.4396	425.9703	456.35	+5.951%	1,025,896	+6.147%
2025-04-08	448.300	453.9600	428.3400	430.72	-1.340%	770,297	+12.463%
2025-04-07	434.300	454.0000	419.1118	436.57	-1.720%	1,147,881	+10.956%
2025-04-04	453.660	455.4800	432.0600	444.21	-4.220%	1,057,766	+9.048%
2025-04-03	455.850	475.9600	454.0000	463.78	-0.976%	740,380	+4.446%
2025-04-02	462.180	470.3300	458.6600	468.35	+0.619%	587,884	+3.427%
2025-04-01	459.260	466.0000	456.0000	465.47	+1.310%	503,640	+4.067%
2025-03-31	444.360	461.4050	438.8250	459.45	+2.758%	763,434	+5.430%
2025-03-28	468.370	468.3700	446.7400	447.12	-5.126%	790,185	+8.338%
2025-03-27	466.170	473.7600	462.1700	471.28	+0.951%	629,584	+2.784%
2025-03-26	460.900	469.1200	457.3200	466.84	+1.427%	605,090	+3.761%
2025-03-25	467.230	469.1500	455.2200	460.27	-1.238%	661,488	+5.243%
2025-03-24	468.520	468.5200	452.0193	466.04	+1.006%	802,495	+3.940%
2025-03-21	460.960	464.2500	456.7500	461.40	-0.998%	671,857	+4.985%
2025-03-20	462.000	470.0000	458.8905	466.05	+0.949%	460,944	+3.937%
2025-03-19	454.310	463.7700	452.4950	461.67	+1.986%	472,525	+4.923%
2025-03-18	448.070	453.8500	442.7401	452.68	+0.685%	640,949	+7.007%
2025-03-17	428.000	451.0000	427.2300	449.60	+5.644%	916,951	+7.740%
2025-03-14	433.010	433.4119	420.0100	425.58	-0.721%	733,576	+13.821%
2025-03-13	437.000	438.9950	427.8200	428.67	-2.289%	576,765	+13.001%
2025-03-12	433.560	441.4050	426.3200	438.71	+1.893%	870,598	+10.415%
2025-03-11	443.200	444.5300	426.9600	430.56	-2.152%	820,678	+12.505%
2025-03-10	464.900	467.9999	436.9150	440.03	-6.783%	1,162,001	+10.083%
2025-03-07	480.500	485.7900	459.2200	472.05	-1.705%	782,774	+2.616%
2025-03-06	469.670	481.1675	466.5600	480.24	+0.853%	665,877	+0.866%
2025-03-05	475.100	481.1350	469.8050	476.18	-1.160%	651,667	+1.726%
2025-03-04	480.950	488.7250	476.9900	481.77	-0.424%	691,518	+0.546%
2025-03-03	498.000	500.5500	479.5650	483.82	-1.203%	996,919	+0.120%
2025-02-28	484.470	490.3000	483.9500	489.71	+1.541%	613,177	-1.084%
2025-02-27	482.530	487.8600	477.2200	482.28	+0.662%	493,079	+0.440%
2025-02-26	473.140	484.8400	465.0600	479.11	+1.908%	747,199	+1.104%
2025-02-25	450.140	475.9100	449.8950	470.14	+3.182%	904,642	+3.033%
2025-02-24	441.000	460.2800	431.0000	455.64	-1.456%	1,663,244	+6.312%
2025-02-21	472.740	473.0000	458.9600	462.37	-1.990%	805,008	+4.765%
2025-02-20	473.000	476.2599	468.0000	471.76	-0.755%	523,810	+2.679%
2025-02-19	475.940	479.2900	470.1000	475.35	-0.457%	533,917	+1.904%
2025-02-18	483.850	485.2600	475.5100	477.53	+0.183%	717,495	+1.439%
2025-02-14	480.050	483.9456	474.3600	476.66	-0.671%	493,547	+1.624%
2025-02-13	473.990	482.7300	468.3120	479.88	+1.784%	541,307	+0.942%
2025-02-12	469.670	471.9600	465.5500	471.47	-0.546%	405,003	+2.742%
2025-02-11	469.510	475.0100	465.3100	474.06	-0.185%	385,012	+2.181%
2025-02-10	469.470	479.5400	466.6472	474.94	+1.757%	443,711	+1.992%
2025-02-07	467.770	470.7899	462.2700	466.74	-0.812%	431,205	+3.784%
2025-02-06	454.880	471.1700	454.8800	470.56	+3.477%	459,240	+2.941%
2025-02-05	466.070	466.9600	450.3300	454.75	-2.400%	765,142	+6.520%
2025-02-04	451.480	467.0000	451.0900	465.93	+2.211%	532,996	+3.964%
2025-02-03	445.230	460.1600	441.5650	455.85	+1.498%	619,662	+6.263%
2025-01-31	449.460	455.5500	448.3200	449.12	-0.373%	442,875	+7.855%
2025-01-30	441.650	472.0400	438.7000	450.80	+5.381%	967,057	+7.453%
2025-01-29	429.810	433.0850	424.5500	427.78	-0.472%	471,524	+13.236%
2025-01-28	430.000	437.6399	428.8400	429.81	-0.311%	413,875	+12.701%
2025-01-27	431.110	439.9000	425.3300	431.15	-0.709%	608,303	+12.351%
2025-01-24	443.750	448.0000	433.0000	434.23	-3.022%	648,409	+11.554%
2025-01-23	441.570	448.0800	438.9000	447.76	+1.276%	466,716	+8.183%
2025-01-22	438.720	445.6100	431.1300	442.12	+0.299%	499,093	+9.563%
2025-01-21	429.250	441.0900	428.3050	440.80	+3.147%	719,278	+9.891%
2025-01-17	424.160	428.0000	420.4100	427.35	+2.015%	522,426	+13.350%
2025-01-16	413.930	422.7350	411.9000	418.91	+1.203%	520,269	+15.633%
2025-01-15	420.790	424.0000	409.7000	413.93	-0.517%	456,669	+17.025%
2025-01-14	412.080	419.1300	412.0800	416.08	+1.448%	496,020	+16.420%
2025-01-13	401.250	411.0000	397.1200	410.14	+1.941%	650,309	+18.106%
2025-01-10	410.000	411.5035	401.9350	402.33	-2.510%	578,753	+20.399%
2025-01-08	411.520	414.9900	408.0000	412.69	+0.436%	514,211	+17.376%
2025-01-07	419.880	421.9826	408.4900	410.90	-3.204%	829,633	+17.888%
2025-01-06	440.750	440.7500	424.0000	424.50	-3.100%	564,862	+14.111%
2025-01-03	436.920	440.2190	433.0453	438.08	+0.724%	462,641	+10.573%
2025-01-02	422.590	435.7700	421.6000	434.93	+3.614%	499,390	+11.374%
2024-12-31	422.200	424.2400	418.6300	419.76	-0.228%	317,609	+15.399%
2024-12-30	426.340	426.3400	420.6900	420.72	-2.072%	375,673	+15.136%
2024-12-27	427.920	432.4900	427.9200	429.62	-0.693%	268,375	+12.751%
2024-12-26	428.480	434.3500	428.3300	432.62	+0.376%	268,320	+11.969%
2024-12-24	427.530	432.1450	424.8200	431.00	+1.046%	212,657	+12.390%
2024-12-23	425.590	427.5900	420.4500	426.54	+0.084%	321,059	+13.565%
2024-12-20	428.630	432.5200	424.0100	426.18	-0.341%	852,031	+13.661%
2024-12-19	436.400	437.7500	421.3900	427.64	-0.713%	774,503	+13.273%
2024-12-18	446.710	447.0200	430.4800	430.71	-3.588%	469,308	+12.465%
2024-12-17	446.540	449.7514	442.9700	446.74	-0.219%	392,897	+8.430%
2024-12-16	453.000	457.1299	447.2200	447.72	-1.203%	355,018	+8.193%
2024-12-13	462.740	465.8250	449.7300	453.17	-2.521%	473,237	+6.891%
2024-12-12	458.000	468.8700	457.6200	464.89	+1.649%	481,243	+4.197%
2024-12-11	454.180	464.9800	453.5000	457.35	+0.702%	365,493	+5.915%
2024-12-10	457.000	458.3935	452.2350	454.16	-0.782%	437,933	+6.658%
2024-12-09	459.820	462.2800	452.7053	457.74	-0.403%	498,699	+5.824%
2024-12-06	467.490	470.7500	459.0700	459.59	-1.251%	376,345	+5.398%
2024-12-05	467.920	470.9400	465.3900	465.41	-0.311%	461,803	+4.080%
2024-12-04	463.490	468.5400	461.8600	466.86	+1.004%	391,992	+3.757%
2024-12-03	465.640	466.4300	458.9100	462.22	-0.849%	609,178	+4.799%
2024-12-02	474.580	475.5000	462.7100	466.18	-2.102%	648,074	+3.908%
2024-11-29	475.100	479.3386	473.4901	476.19	+0.815%	226,824	+1.724%
2024-11-27	475.900	478.2782	471.0000	472.34	-0.121%	387,329	+2.553%
2024-11-26	471.640	473.3500	464.2100	472.91	+0.795%	434,052	+2.430%
2024-11-25	460.250	474.3900	460.0000	469.18	+3.492%	930,083	+3.244%
2024-11-22	446.400	457.5800	446.0000	453.35	+1.682%	508,713	+6.849%
2024-11-21	440.420	450.1600	438.0000	445.85	+1.567%	482,368	+8.646%
2024-11-20	439.800	441.4000	432.8800	438.97	-0.189%	484,956	+10.349%
2024-11-19	441.760	443.8000	436.0001	439.80	-1.146%	475,670	+10.141%
2024-11-18	433.500	450.8750	433.5000	444.90	+3.362%	848,578	+8.878%
2024-11-15	458.550	460.2350	429.4800	430.43	-1.271%	1,562,741	+12.539%
2024-11-14	437.000	441.0900	432.3400	435.97	-0.814%	760,528	+11.109%
2024-11-13	440.600	443.6300	438.3500	439.55	-0.238%	338,777	+10.204%
2024-11-12	445.020	449.2500	436.4200	440.60	-1.403%	352,037	+9.941%
2024-11-11	461.900	462.7500	446.5000	446.87	-2.797%	650,119	+8.398%
2024-11-08	452.950	462.4100	452.2700	459.73	+2.518%	595,901	+5.366%
2024-11-07	443.930	448.7700	443.2361	448.44	+1.468%	374,188	+8.019%
2024-11-06	435.000	444.3300	429.9600	441.95	+3.259%	632,751	+9.605%
2024-11-05	428.900	431.4800	426.5300	428.00	-0.460%	540,710	+13.178%
2024-11-04	425.880	431.8400	425.0000	429.98	+0.975%	634,304	+12.656%
2024-11-01	415.360	430.8000	415.3600	425.83	+2.925%	659,453	+13.754%
2024-10-31	412.910	417.7600	411.7100	413.73	+0.905%	600,320	+17.081%
2024-10-30	409.700	417.0000	408.0000	410.02	-0.755%	459,886	+18.141%
2024-10-29	416.910	419.5000	412.2400	413.14	-0.983%	356,139	+17.248%
2024-10-28	417.410	421.4500	413.9300	417.24	+0.829%	461,212	+16.096%
2024-10-25	416.790	419.9999	412.7800	413.81	-0.313%	494,255	+17.059%
2024-10-24	422.190	424.8999	414.9600	415.11	-1.796%	456,693	+16.692%
2024-10-23	426.340	427.5900	418.8300	422.70	-0.956%	471,431	+14.597%
2024-10-22	429.300	430.7500	426.6100	426.78	-1.046%	319,984	+13.501%
2024-10-21	429.000	431.9500	425.1400	431.29	+0.569%	401,736	+12.314%
2024-10-18	430.990	431.3500	425.9264	428.85	-0.123%	375,036	+12.953%
2024-10-17	429.460	429.9999	424.6150	429.38	+0.238%	409,493	+12.814%
2024-10-16	426.120	431.1000	422.9300	428.36	+0.257%	484,563	+13.082%
2024-10-15	426.510	431.4100	424.5150	427.26	-0.192%	650,404	+13.374%
2024-10-14	427.220	431.8000	420.2300	428.08	-0.370%	646,679	+13.156%
2024-10-11	414.830	432.8700	412.8200	429.67	+5.118%	1,254,642	+12.738%
2024-10-10	417.800	423.3500	398.0000	408.75	-1.077%	2,340,712	+18.508%
2024-10-09	412.650	419.3300	411.2900	413.20	+0.499%	1,164,304	+17.231%
2024-10-08	410.490	417.9100	410.4900	411.15	+0.280%	698,184	+17.816%
2024-10-07	412.500	416.1600	407.2700	410.00	-3.600%	947,408	+18.146%
2024-10-04	423.150	425.5050	417.7900	425.31	+1.050%	566,012	+13.893%
2024-10-03	422.370	422.3700	415.9700	420.89	-0.546%	438,886	+15.089%
2024-10-02	426.260	428.3250	418.5700	423.20	-1.732%	485,433	+14.461%
2024-10-01	429.250	431.4300	424.0600	430.66	+0.121%	488,710	+12.479%
2024-09-30	432.000	438.5201	427.9700	430.14	+0.259%	691,024	+12.614%
2024-09-27	433.000	433.2400	425.3600	429.03	-0.768%	440,059	+12.906%
2024-09-26	429.770	432.7700	428.0600	432.35	+1.510%	323,225	+12.039%
2024-09-25	430.000	430.1200	424.0000	425.92	-0.145%	382,802	+13.730%
2024-09-24	423.270	433.3900	422.6500	426.54	+1.388%	533,062	+13.565%
2024-09-23	412.090	423.3700	410.1700	420.70	+1.515%	546,528	+15.141%
2024-09-20	412.470	414.7850	409.9000	414.42	+0.658%	734,667	+16.886%
2024-09-19	415.370	417.4300	408.9100	411.71	+0.658%	463,065	+17.656%
2024-09-18	413.110	418.7000	408.9700	409.02	-0.829%	493,955	+18.429%
2024-09-17	410.540	415.6000	407.4500	412.44	+0.848%	419,632	+17.447%
2024-09-16	404.230	410.5700	403.8454	408.97	+1.602%	746,431	+18.444%
2024-09-13	415.100	415.1000	402.0000	402.52	-0.818%	537,789	+20.342%
2024-09-12	411.230	412.9300	404.1400	405.84	-0.522%	654,147	+19.357%
2024-09-11	413.240	413.8000	396.0600	407.97	-2.111%	1,110,735	+18.734%
2024-09-10	420.630	431.7500	414.4500	416.77	-0.807%	565,019	+16.227%
2024-09-09	408.540	423.1900	408.5400	420.16	+2.857%	670,402	+15.289%
2024-09-06	409.780	415.8300	404.6100	408.49	-0.431%	607,480	+18.583%
2024-09-05	407.830	417.6450	406.3400	410.26	+1.166%	840,293	+18.071%
2024-09-04	402.540	411.3799	400.7000	405.53	+0.491%	538,111	+19.449%
2024-09-03	412.430	415.5000	401.3100	403.55	-2.574%	640,595	+20.035%
2024-08-30	414.370	415.7193	412.0100	414.21	+0.303%	569,226	+16.946%
2024-08-29	415.000	416.4700	405.6850	412.96	-0.752%	671,038	+17.299%
2024-08-28	417.920	419.2000	414.5900	416.09	-0.554%	471,679	+16.417%
2024-08-27	422.090	422.8100	416.1900	418.41	-1.430%	549,766	+15.772%
2024-08-26	425.000	431.1900	423.4300	424.48	-0.188%	676,091	+14.116%
2024-08-23	418.840	426.7400	416.5000	425.28	+2.174%	825,768	+13.901%
2024-08-22	427.680	427.6800	415.4900	416.23	-2.682%	746,331	+16.378%
2024-08-21	428.400	431.9400	424.4100	427.70	+0.150%	641,936	+13.257%
2024-08-20	432.660	436.4100	423.1100	427.06	-1.335%	848,424	+13.427%
2024-08-19	442.920	444.5650	429.4900	432.84	-2.274%	991,423	+11.912%
2024-08-16	443.510	445.1600	438.2300	442.91	-0.376%	497,622	+9.368%
2024-08-15	446.040	448.2700	442.6800	444.58	+0.529%	418,335	+8.957%
2024-08-14	444.620	445.1600	439.1800	442.24	+0.213%	331,416	+9.533%
2024-08-13	446.000	449.1199	436.1900	441.30	-0.809%	738,988	+9.767%
2024-08-12	437.500	447.6400	435.9500	444.90	+1.483%	472,149	+8.878%
2024-08-09	438.000	440.5500	434.5800	438.40	+0.181%	438,866	+10.493%
2024-08-08	427.930	440.8599	427.9300	437.61	+2.348%	528,616	+10.692%
2024-08-07	429.660	435.7500	425.8600	427.57	-0.329%	543,003	+13.291%
2024-08-06	433.260	437.5000	427.6700	428.98	-0.056%	653,711	+12.919%
2024-08-05	419.550	438.0700	418.0000	429.22	+0.051%	766,400	+12.856%
2024-08-02	423.600	429.0000	420.7300	429.00	+0.553%	547,546	+12.914%
2024-08-01	430.000	431.5400	421.7700	426.64	-0.481%	583,302	+13.538%
2024-07-31	435.000	435.0000	425.3700	428.70	-0.105%	828,969	+12.993%
2024-07-30	427.820	431.0185	425.4200	429.15	+0.238%	517,356	+12.874%
2024-07-29	422.650	430.6100	417.4700	428.13	+2.558%	754,511	+13.143%
2024-07-26	425.000	425.8600	415.0900	417.45	-1.816%	783,871	+16.038%
2024-07-25	423.840	426.1100	417.2300	425.17	+0.104%	954,268	+13.931%
2024-07-24	422.000	427.3500	418.7300	424.73	+0.423%	1,076,593	+14.049%
2024-07-23	418.770	433.3800	417.0000	422.94	+1.778%	1,593,315	+14.532%
2024-07-22	403.120	419.0350	401.3000	415.55	+2.816%	1,626,173	+16.568%
2024-07-19	407.340	411.7200	400.0300	404.17	-1.191%	1,612,351	+19.851%
2024-07-18	409.800	434.9800	406.1600	409.04	-13.572%	3,127,805	+18.424%
2024-07-17	486.360	489.4001	472.6000	473.27	-3.385%	952,515	+2.352%
2024-07-16	485.000	492.6299	482.8800	489.85	+1.412%	556,516	-1.113%
2024-07-15	491.600	492.8200	482.8500	483.03	-1.719%	577,053	+0.284%
2024-07-12	476.680	496.2300	476.6800	491.48	+3.887%	707,620	-1.441%
2024-07-11	481.110	485.0100	472.1900	473.09	-1.025%	415,595	+2.391%
2024-07-10	477.900	480.0200	470.5000	477.99	+0.033%	620,818	+1.341%
2024-07-09	500.350	501.4450	476.8700	477.83	-4.497%	750,159	+1.375%
2024-07-08	508.570	509.0900	498.3925	500.33	+1.337%	599,283	-3.184%
2024-07-05	494.890	496.8500	490.2900	493.73	-0.724%	358,343	-1.890%
2024-07-03	493.770	500.9300	492.9000	497.33	+0.958%	220,174	-2.600%
2024-07-02	504.720	504.7200	491.0700	492.61	-2.521%	438,344	-1.667%
2024-07-01	516.370	516.3700	498.4100	505.35	-2.127%	464,208	-4.146%
2024-06-28	516.290	521.4950	512.8500	516.33	+0.066%	772,855	-6.184%
2024-06-27	519.920	519.9950	514.3200	515.99	-0.651%	259,475	-6.122%
2024-06-26	526.660	526.6600	519.3500	519.37	-1.610%	245,947	-6.733%
2024-06-25	532.520	532.7600	522.8700	527.87	-1.040%	318,307	-8.235%
2024-06-24	520.770	535.2600	518.5801	533.42	+2.221%	489,396	-9.190%
2024-06-21	526.940	527.8300	514.0400	521.83	-0.604%	837,248	-7.173%
2024-06-20	534.000	534.0000	522.4200	525.00	-1.619%	396,662	-7.733%
2024-06-18	532.250	535.9800	527.8200	533.64	+0.278%	347,828	-9.227%
2024-06-17	522.280	534.4499	520.8750	532.16	+2.062%	415,808	-8.975%
2024-06-14	525.200	529.7299	521.4000	521.41	-1.388%	370,611	-7.098%
2024-06-13	538.370	538.3700	524.2800	528.75	-0.499%	393,899	-8.388%
2024-06-12	532.040	538.4400	529.7200	531.40	+0.653%	384,579	-8.845%
2024-06-11	526.550	528.2000	519.8700	527.95	+0.266%	408,678	-8.249%
2024-06-10	513.000	526.9300	511.5050	526.55	+2.531%	503,054	-8.005%
2024-06-07	511.510	518.4340	510.5300	513.55	-0.027%	266,811	-5.676%
2024-06-06	519.260	522.0200	510.3854	513.69	-0.659%	315,306	-5.702%
2024-06-05	521.940	524.2700	516.4200	517.10	-0.745%	364,623	-6.324%
2024-06-04	522.770	527.1750	516.5500	520.98	-0.382%	474,265	-7.021%
2024-06-03	505.500	524.2400	504.0000	522.98	+2.831%	675,410	-7.377%
2024-05-31	508.580	509.6200	499.5000	508.58	-0.102%	888,498	-4.754%
2024-05-30	514.240	514.9500	503.8900	509.10	-0.178%	324,109	-4.852%
2024-05-29	507.500	510.8299	505.2700	510.01	+0.183%	467,088	-5.021%
2024-05-28	500.820	509.4500	500.8200	509.08	+1.378%	406,659	-4.848%
2024-05-24	503.740	505.5600	500.7450	502.16	+0.006%	360,924	-3.537%
2024-05-23	513.380	513.3800	501.2100	502.13	-1.912%	433,442	-3.531%
2024-05-22	513.630	515.0900	508.3500	511.92	-0.350%	336,718	-5.376%
2024-05-21	517.230	518.0000	511.1450	513.72	-0.457%	199,155	-5.707%
2024-05-20	513.100	518.2500	511.5800	516.08	+0.595%	266,063	-6.139%
2024-05-17	514.090	519.9900	512.1800	513.03	-0.053%	339,710	-5.581%
2024-05-16	514.290	521.6899	512.7500	513.30	-0.846%	382,487	-5.630%
2024-05-15	511.680	521.6700	511.6800	517.68	+1.365%	480,428	-6.429%
2024-05-14	511.040	514.1000	503.0300	510.71	+0.092%	390,851	-5.152%
2024-05-13	519.350	522.7399	509.7900	510.24	-1.622%	436,938	-5.064%
2024-05-10	519.690	522.1350	516.4000	518.65	+0.269%	221,943	-6.604%
2024-05-09	517.090	520.5599	514.4800	517.26	+0.114%	266,293	-6.353%
2024-05-08	515.480	522.1200	515.4800	516.67	-0.108%	397,788	-6.246%
2024-05-07	520.890	522.8100	517.0500	517.23	-0.986%	492,397	-6.347%
2024-05-06	516.870	525.6150	515.1700	522.38	+1.565%	415,856	-7.271%
2024-05-03	518.300	518.9899	509.0800	514.33	+0.318%	577,443	-5.819%
2024-05-02	517.320	520.0150	511.6950	512.70	-0.720%	465,787	-5.520%
2024-05-01	525.580	528.9900	515.0000	516.42	-2.428%	686,224	-6.200%
2024-04-30	528.410	542.7499	522.9116	529.27	+0.406%	1,300,192	-8.478%
2024-04-29	530.300	539.9900	508.2900	527.13	+5.622%	1,881,457	-8.106%
2024-04-26	492.370	502.6300	491.2800	499.07	+0.869%	954,199	-2.939%
2024-04-25	487.970	498.4400	484.6650	494.77	+1.448%	654,802	-2.096%
2024-04-24	479.610	488.8400	478.0400	487.71	+1.361%	706,234	-0.679%
2024-04-23	475.590	483.5100	471.6050	481.16	+2.096%	659,299	+0.673%
2024-04-22	477.450	477.4500	469.1700	471.28	-0.479%	576,113	+2.784%
2024-04-19	483.320	483.3200	469.9900	473.55	-1.684%	586,259	+2.291%
2024-04-18	483.080	487.4429	478.5700	481.66	-0.081%	348,340	+0.569%
2024-04-17	490.330	490.3300	479.6100	482.05	-0.945%	325,561	+0.488%
2024-04-16	489.190	489.5799	484.1100	486.65	-0.281%	340,978	-0.462%
2024-04-15	498.880	500.1800	487.9400	488.02	-1.472%	399,622	-0.742%
2024-04-12	500.830	502.5950	494.9150	495.31	-1.825%	475,739	-2.203%
2024-04-11	507.930	507.9300	498.5100	504.52	-0.456%	408,298	-3.988%
2024-04-10	493.850	507.9250	491.0900	506.83	+1.681%	771,788	-4.426%
2024-04-09	500.100	501.1400	493.9600	498.45	-0.703%	556,444	-2.819%
2024-04-08	492.750	503.1900	492.7500	501.98	+1.780%	762,628	-3.502%
2024-04-05	485.000	494.9550	485.0000	493.20	+2.141%	696,398	-1.784%
2024-04-04	506.000	506.0000	482.7800	482.86	-4.547%	842,326	+0.319%
2024-04-03	495.890	508.4400	494.8200	505.86	+1.729%	1,069,983	-4.242%
2024-04-02	493.300	498.2100	487.9500	497.26	+0.676%	518,324	-2.586%
2024-04-01	495.050	498.1000	492.1300	493.92	-0.596%	626,953	-1.927%
2024-03-28	493.730	497.1400	489.7700	496.88	+0.965%	668,820	-2.512%
2024-03-27	485.860	493.1900	485.0600	492.13	+1.890%	997,421	-1.571%
2024-03-26	471.440	483.4900	467.3400	483.00	+3.846%	955,853	+0.290%
2024-03-25	458.950	467.0000	458.0100	465.11	+1.459%	521,259	+4.147%
2024-03-22	457.000	459.3800	454.3900	458.42	+0.559%	395,962	+5.667%
2024-03-21	451.050	456.6400	448.2100	455.87	+0.919%	591,953	+6.258%
2024-03-20	445.800	451.8300	445.1100	451.72	+1.533%	366,013	+7.235%
2024-03-19	443.950	445.1300	440.2500	444.90	+0.477%	427,710	+8.878%
2024-03-18	442.460	446.0300	440.3700	442.79	+0.356%	430,918	+9.397%
2024-03-15	440.270	445.7126	439.9900	441.22	-0.550%	512,128	+9.787%
2024-03-14	450.260	451.9900	443.0500	443.66	-1.949%	408,133	+9.183%
2024-03-13	453.330	454.2150	449.1550	452.48	-0.022%	498,586	+7.054%
2024-03-12	444.940	453.0400	444.6700	452.58	+1.955%	494,590	+7.031%
2024-03-11	443.680	445.9200	439.5100	443.90	-0.249%	422,530	+9.124%
2024-03-08	445.840	450.4500	442.8500	445.01	-0.528%	475,983	+8.851%
2024-03-07	448.940	452.6150	446.8450	447.37	+0.029%	523,045	+8.277%
2024-03-06	451.720	451.9400	443.8250	447.24	-0.523%	501,435	+8.309%
2024-03-05	450.320	450.8000	445.8300	449.59	-0.089%	344,838	+7.743%
2024-03-04	447.450	452.2750	446.5301	449.99	+0.617%	419,101	+7.647%
2024-03-01	448.000	449.4800	444.6900	447.23	-0.250%	423,376	+8.311%
2024-02-29	447.990	451.6200	443.6450	448.35	+0.444%	787,709	+8.041%
2024-02-28	446.060	451.9699	444.2500	446.37	+0.022%	585,768	+8.520%
2024-02-27	460.260	460.2755	444.0400	446.27	-2.773%	1,055,211	+8.544%
2024-02-26	463.000	476.1800	456.7800	459.00	+5.846%	2,263,734	+5.534%
2024-02-23	430.000	434.0350	427.9400	433.65	+1.318%	977,119	+11.703%
2024-02-22	421.390	429.3100	419.3800	428.01	+1.723%	569,584	+13.175%
2024-02-21	417.660	421.6800	416.3525	420.76	+0.865%	486,225	+15.125%
2024-02-20	421.140	421.3900	416.4600	417.15	-1.114%	449,058	+16.121%
2024-02-16	423.670	427.9000	421.5471	421.85	-0.676%	406,430	+14.828%
2024-02-15	425.190	428.5099	422.2400	424.72	+0.057%	370,092	+14.052%
2024-02-14	423.730	424.7200	417.6400	424.48	+0.707%	482,963	+14.116%
2024-02-13	421.960	425.5900	418.6400	421.50	-1.355%	411,190	+14.923%
2024-02-12	425.090	429.0000	424.8250	427.29	+0.518%	385,444	+13.366%
2024-02-09	426.000	427.5500	424.4500	425.09	-0.349%	391,540	+13.952%
2024-02-08	424.580	431.4700	423.0100	426.58	+1.097%	540,356	+13.554%
2024-02-07	421.630	427.9000	418.4400	421.95	+0.088%	527,118	+14.800%
2024-02-06	416.360	424.9800	413.5600	421.58	+0.844%	594,213	+14.901%
2024-02-05	420.690	422.4150	414.2900	418.05	-0.950%	504,894	+15.871%
2024-02-02	430.640	430.6400	421.4400	422.06	-2.646%	637,615	+14.770%
2024-02-01	427.880	433.8400	426.3500	433.53	+1.715%	413,790	+11.734%
2024-01-31	436.130	436.1300	424.4700	426.22	-1.960%	436,734	+13.650%
2024-01-30	433.420	439.1600	432.9500	434.74	+0.300%	557,964	+11.423%
2024-01-29	420.430	433.7300	419.0743	433.44	+3.417%	619,486	+11.757%
2024-01-26	418.190	420.7800	416.5450	419.12	+0.249%	351,857	+15.575%
2024-01-25	421.000	421.0200	412.8400	418.08	-0.875%	489,461	+15.863%
2024-01-24	428.040	429.4500	420.2400	421.77	-0.926%	415,596	+14.849%
2024-01-23	428.930	430.7600	423.6150	425.71	-0.537%	406,134	+13.786%
2024-01-22	426.770	430.3800	425.3200	428.01	+0.291%	488,566	+13.175%
2024-01-19	428.300	428.4100	421.9600	426.77	+0.197%	500,959	+13.504%
2024-01-18	426.650	432.4900	421.5800	425.93	+0.836%	603,916	+13.728%
2024-01-17	422.890	427.7899	420.7500	422.40	-0.831%	528,622	+14.678%
2024-01-16	414.270	425.9700	412.7050	425.94	+3.559%	705,507	+13.725%
2024-01-12	413.970	413.9700	406.9600	411.30	-0.121%	359,762	+17.773%
2024-01-11	414.780	414.7800	408.1500	411.80	-0.563%	313,438	+17.630%
2024-01-10	410.510	414.2600	406.7900	414.13	+0.973%	447,841	+16.968%
2024-01-09	401.570	412.1000	400.2700	410.14	+1.850%	541,153	+18.106%
2024-01-08	402.230	404.3994	395.0800	402.69	+0.665%	690,399	+20.291%
2024-01-05	400.010	404.5500	399.6300	400.03	-0.309%	520,031	+21.091%
2024-01-04	400.880	404.9500	399.4200	401.27	+0.202%	525,029	+20.717%
2024-01-03	412.880	413.4700	400.3800	400.46	-3.069%	612,693	+20.961%
2024-01-02	408.900	414.7750	408.2500	413.14	+0.221%	546,379	+17.248%
2023-12-29	411.240	414.2700	409.5500	412.23	+0.248%	361,128	+17.507%
2023-12-28	412.740	414.0000	410.9100	411.21	-0.638%	226,164	+17.799%
2023-12-27	411.500	414.1500	408.7700	413.85	+0.610%	264,016	+17.047%
2023-12-26	408.460	412.5100	408.4600	411.34	+0.366%	307,393	+17.761%
2023-12-22	409.000	412.5000	407.8700	409.84	+0.254%	382,706	+18.192%
2023-12-21	406.510	409.5999	403.2800	408.80	+1.376%	366,509	+18.493%
2023-12-20	406.550	411.2121	403.0700	403.25	-0.812%	445,473	+20.124%
2023-12-19	406.000	410.5200	403.8900	406.55	+0.871%	444,822	+19.149%
2023-12-18	402.850	405.3799	399.1700	403.04	+0.747%	563,652	+20.187%
2023-12-15	399.390	401.8100	395.9250	400.05	-0.695%	1,381,776	+21.085%
2023-12-14	405.000	407.8850	400.0750	402.85	+0.012%	670,501	+20.243%
2023-12-13	394.000	404.8499	393.0000	402.80	+1.510%	518,536	+20.258%
2023-12-12	398.990	399.0000	393.9700	396.81	-0.169%	489,468	+22.074%
2023-12-11	393.010	399.1350	392.6150	397.48	+0.653%	655,482	+21.868%
2023-12-08	400.770	401.7000	392.5200	394.90	-1.766%	653,129	+22.664%
2023-12-07	394.530	415.8100	393.0000	402.00	+2.410%	1,153,605	+20.498%
2023-12-06	395.620	395.8600	390.4800	392.54	-0.383%	536,593	+23.401%
2023-12-05	399.250	401.5400	393.5000	394.05	-1.443%	471,501	+22.929%
2023-12-04	395.280	404.6800	395.2800	399.82	+0.665%	751,159	+21.155%
2023-12-01	392.870	397.6000	388.8650	397.18	+1.092%	559,135	+21.960%
2023-11-30	388.670	394.7400	386.8800	392.89	+1.036%	901,103	+23.292%
2023-11-29	390.980	392.8700	387.5100	388.86	+0.152%	595,796	+24.569%
2023-11-28	387.070	388.7600	383.0500	388.27	+0.310%	702,754	+24.759%
2023-11-27	370.710	389.2300	370.1750	387.07	+4.523%	1,311,962	+25.145%
2023-11-24	368.710	371.1400	367.2400	370.32	+0.225%	216,710	+30.806%
2023-11-22	369.950	372.5799	368.6400	369.49	+0.049%	309,111	+31.100%
2023-11-21	367.840	371.1600	367.8000	369.31	+0.220%	417,886	+31.164%
2023-11-20	372.950	372.9500	367.9000	368.50	-1.053%	571,516	+31.452%

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

DPZ
Domino's Pizza Inc.
stock NASDAQ