Domino's Pizza Inc - Common Stock (DPZ)

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

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	466.77	474.09	462.93	468.27	569,785	468.27
4/17/2025	463.41	470.70	460.25	466.74	403,894	466.74
4/16/2025	467.85	469.77	457.40	462.25	368,688	462.25
4/15/2025	473.38	473.88	464.92	468.56	409,405	468.56
4/14/2025	465.39	476.59	464.50	475.87	588,112	475.87
4/11/2025	452.18	465.89	445.33	462.17	625,155	462.17
4/10/2025	444.11	456.30	439.95	453.05	787,580	453.05
4/09/2025	428.24	461.44	425.97	456.35	1,025,877	456.35
4/08/2025	448.30	453.96	428.34	430.72	770,184	430.72
4/07/2025	434.30	451.88	419.11	436.57	1,147,847	436.57
4/04/2025	453.66	455.48	432.06	440.33	1,057,766	440.33
4/03/2025	455.85	475.96	454.00	463.78	740,380	463.78
4/02/2025	462.18	470.33	460.62	468.35	587,833	468.35
4/01/2025	459.26	466.00	456.00	465.47	503,626	465.47
3/31/2025	444.36	461.40	438.82	459.45	763,426	459.45
3/28/2025	468.37	468.37	446.74	447.12	790,185	447.12
3/27/2025	466.17	473.76	462.17	471.28	629,583	471.28
3/26/2025	460.90	469.12	457.32	466.84	632,799	466.84
3/25/2025	467.23	469.15	455.22	460.27	664,953	460.27
3/24/2025	468.52	468.52	452.02	466.04	808,808	466.04
3/21/2025	460.96	464.25	456.75	461.40	705,887	461.40
3/20/2025	462.00	470.00	458.89	466.05	486,308	466.05
3/19/2025	454.31	463.77	452.50	461.67	474,727	461.67
3/18/2025	448.07	453.85	442.74	452.68	660,518	452.68
3/17/2025	428.00	451.00	427.23	449.60	926,001	449.60
3/14/2025	433.01	433.41	420.01	425.58	742,753	425.58
3/13/2025	437.00	439.00	427.82	428.67	584,039	428.67
3/12/2025	433.56	441.40	426.32	438.71	884,905	438.71
3/11/2025	443.20	444.53	426.96	430.56	865,766	430.56
3/10/2025	464.90	468.00	436.92	440.03	1,171,750	440.03
3/07/2025	480.50	485.79	459.22	472.05	788,724	472.05
3/06/2025	469.67	481.17	466.56	480.24	671,216	480.24
3/05/2025	475.10	481.13	469.81	476.18	660,555	476.18
3/04/2025	480.95	488.73	476.99	481.77	725,456	481.77
3/03/2025	498.00	500.55	479.56	483.82	1,002,594	483.82
2/28/2025	484.47	490.30	483.95	489.71	634,306	489.71
2/27/2025	482.53	487.86	477.22	482.28	501,497	482.28
2/26/2025	473.14	484.84	465.06	479.11	802,073	479.11
2/25/2025	450.14	475.91	449.89	470.14	935,024	470.14
2/24/2025	441.00	460.28	431.00	455.64	1,686,278	455.64
2/21/2025	472.74	473.00	458.96	462.37	834,617	462.37
2/20/2025	473.00	476.26	468.00	471.76	528,537	471.76
2/19/2025	475.94	479.29	470.10	475.35	563,092	475.35
2/18/2025	483.85	485.26	475.51	477.53	729,444	477.53
2/14/2025	480.05	483.95	474.36	476.66	508,197	476.66
2/13/2025	473.99	482.73	468.31	479.88	547,550	479.88
2/12/2025	469.67	471.96	465.55	471.47	414,052	471.47
2/11/2025	469.51	475.01	465.31	474.06	398,818	474.06
2/10/2025	469.47	479.54	466.65	474.94	451,036	474.94
2/07/2025	467.77	470.79	462.27	466.74	437,601	466.74
2/06/2025	454.88	471.17	454.88	470.56	464,791	470.56
2/05/2025	466.07	466.96	450.33	454.75	774,924	454.75
2/04/2025	451.48	467.00	451.09	465.93	545,280	465.93
2/03/2025	445.23	460.16	441.56	455.85	633,560	455.85
1/31/2025	449.46	455.55	448.32	449.12	449,283	449.12
1/30/2025	441.65	472.04	438.70	450.80	973,844	450.80
1/29/2025	429.81	433.08	424.55	427.78	496,470	427.78
1/28/2025	430.00	437.64	428.84	429.81	428,650	429.81
1/27/2025	431.11	439.90	425.33	431.15	621,981	431.15
1/24/2025	443.75	448.00	433.00	434.23	650,003	434.23
1/23/2025	441.57	448.08	438.90	447.76	482,342	447.76
1/22/2025	438.72	445.61	431.13	442.12	504,395	442.12