Domino's Pizza Inc - Common Stock (DPZ)

Historical Prices For Domino's Pizza Inc - Common Stock (DPZ)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	469.72	472.00	464.34	465.95	1,159,558	465.95
7/17/2025	465.41	472.00	460.29	468.70	852,554	468.70
7/16/2025	467.63	472.58	462.84	465.30	783,122	465.30
7/15/2025	473.02	477.95	465.24	465.39	419,466	465.39
7/14/2025	465.00	474.95	463.57	472.94	627,415	472.94
7/11/2025	470.79	470.79	462.94	464.48	421,959	464.48
7/10/2025	463.48	473.46	462.67	469.92	476,250	469.92
7/09/2025	459.49	469.26	457.02	463.48	571,619	463.48
7/08/2025	453.07	460.20	448.36	459.43	600,868	459.43
7/07/2025	451.97	455.50	448.20	453.22	512,186	453.22
7/03/2025	451.70	453.25	448.88	452.18	390,501	452.18
7/02/2025	455.23	457.00	445.44	453.94	510,210	453.94
7/01/2025	451.19	462.02	449.11	457.53	434,189	457.53
6/30/2025	445.75	451.21	443.53	450.60	668,874	450.60
6/27/2025	454.27	454.27	439.32	446.39	963,263	446.39
6/26/2025	458.04	458.64	448.06	454.72	604,124	454.72
6/25/2025	459.66	465.00	451.81	453.13	571,300	453.13
6/24/2025	458.03	463.00	452.13	459.97	459,467	459.97
6/23/2025	450.03	458.07	445.00	457.61	538,706	457.61
6/20/2025	450.70	453.99	446.27	447.28	861,884	447.28
6/18/2025	458.43	458.43	446.75	446.77	586,039	446.77
6/17/2025	452.77	463.97	452.77	458.78	501,919	458.78
6/16/2025	455.00	458.63	446.10	454.45	627,528	454.45
6/13/2025	448.38	460.55	446.40	452.15	852,873	452.15
6/12/2025	446.24	451.99	444.30	451.00	538,606	451.00
6/11/2025	455.65	457.00	445.86	446.90	741,620	446.90
6/10/2025	461.14	462.75	452.05	455.49	626,577	455.49
6/09/2025	468.69	470.05	461.12	467.95	501,562	467.95
6/06/2025	463.94	468.56	462.00	468.21	432,106	468.21
6/05/2025	465.85	466.88	458.60	460.03	433,371	460.03
6/04/2025	464.00	470.55	463.92	465.91	384,425	465.91
6/03/2025	463.89	467.00	458.52	464.53	559,608	464.53
6/02/2025	471.69	473.10	455.19	466.00	711,529	466.00
5/30/2025	473.10	475.35	470.76	473.82	1,229,905	473.82
5/29/2025	483.82	485.46	471.10	474.52	592,288	474.52
5/28/2025	484.32	488.81	482.96	483.11	373,563	483.11
5/27/2025	483.31	486.35	480.76	484.56	389,027	484.56
5/23/2025	476.52	481.93	476.52	480.43	352,287	480.43
5/22/2025	480.39	485.06	477.00	482.26	416,488	482.26
5/21/2025	488.01	490.17	478.78	480.49	471,478	480.49
5/20/2025	497.00	499.07	492.17	493.07	358,029	493.07
5/19/2025	492.23	499.08	492.11	497.52	305,222	497.52
5/16/2025	490.50	495.85	484.99	495.05	349,327	495.05
5/15/2025	484.20	488.73	483.83	485.91	352,876	485.91
5/14/2025	483.37	486.40	481.21	483.23	454,199	483.23
5/13/2025	484.00	489.68	481.17	484.40	681,059	484.40
5/12/2025	484.60	488.00	477.35	482.11	772,669	482.11
5/09/2025	477.99	481.55	473.83	478.90	435,137	478.90
5/08/2025	477.95	481.31	475.02	476.82	435,275	476.82
5/07/2025	480.00	482.13	475.28	476.68	493,472	476.68
5/06/2025	474.60	480.35	470.00	479.49	458,763	479.49
5/05/2025	482.00	484.30	477.69	477.84	486,019	477.84
5/02/2025	486.22	489.45	475.00	484.61	594,893	484.61
5/01/2025	488.39	490.82	480.93	481.39	499,246	481.39
4/30/2025	489.85	493.93	482.30	490.37	611,499	490.37
4/29/2025	489.00	498.36	485.95	493.43	650,092	493.43
4/28/2025	477.02	497.56	471.00	490.64	1,432,526	490.64
4/25/2025	486.96	488.00	480.11	487.58	1,020,558	487.58
4/24/2025	482.64	488.07	476.21	487.97	507,050	487.97
4/23/2025	486.33	491.95	481.66	485.88	581,384	485.88
4/22/2025	474.90	488.47	469.81	486.14	645,489	486.14
4/21/2025	466.77	474.09	462.93	468.27	569,785	468.27