Domino's Pizza Inc Common Stock (DPZ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 354.94 | 355.21 | 349.76 | 350.95 | -2.09% | 826,700 |
| 2026-08-06 | 366.01 | 366.01 | 357.01 | 358.43 | -2.23% | 509,900 |
| 2026-08-05 | 369.00 | 369.51 | 362.21 | 366.61 | -0.28% | 680,300 |
| 2026-08-04 | 363.99 | 372.16 | 363.15 | 367.63 | +0.88% | 1,002,900 |
| 2026-08-03 | 351.20 | 365.45 | 351.20 | 364.41 | +4.88% | 912,700 |
| 2026-07-31 | 347.39 | 350.07 | 342.96 | 347.44 | -1.37% | 652,400 |
| 2026-07-30 | 353.19 | 355.14 | 342.80 | 352.25 | -2.15% | 835,000 |
| 2026-07-29 | 350.37 | 364.58 | 347.61 | 360.00 | +2.72% | 1,292,200 |
| 2026-07-28 | 349.89 | 359.70 | 346.95 | 350.47 | +2.02% | 1,127,200 |
| 2026-07-27 | 335.57 | 348.60 | 335.57 | 343.53 | +3.17% | 1,075,400 |
| 2026-07-24 | 322.23 | 335.89 | 322.23 | 332.97 | +3.01% | 820,600 |
| 2026-07-23 | 320.27 | 323.59 | 315.68 | 323.25 | +1.07% | 712,600 |
| 2026-07-22 | 331.64 | 331.64 | 318.64 | 319.83 | -1.99% | 936,500 |
| 2026-07-21 | 327.39 | 336.59 | 317.54 | 326.34 | -0.80% | 970,300 |
| 2026-07-20 | 342.75 | 350.00 | 324.00 | 328.97 | +2.11% | 2,822,000 |
| 2026-07-17 | 330.83 | 336.47 | 316.18 | 322.18 | -2.27% | 1,587,900 |
| 2026-07-16 | 312.32 | 330.43 | 311.29 | 329.67 | +6.05% | 1,385,900 |
| 2026-07-15 | 310.52 | 317.00 | 308.75 | 310.87 | +0.33% | 682,500 |
| 2026-07-14 | 305.50 | 310.22 | 304.99 | 309.85 | +0.00% | 857,600 |
| 2026-07-13 | 300.91 | 311.99 | 300.91 | 309.85 | +3.47% | 1,028,500 |
| 2026-07-10 | 301.35 | 305.90 | 299.02 | 299.46 | -0.47% | 624,400 |
| 2026-07-09 | 297.01 | 303.16 | 294.94 | 300.88 | -0.49% | 672,300 |
| 2026-07-08 | 309.65 | 309.66 | 300.32 | 302.35 | -3.45% | 852,700 |
| 2026-07-07 | 310.53 | 319.97 | 308.75 | 313.14 | +2.36% | 766,500 |
| 2026-07-06 | 312.47 | 312.50 | 300.76 | 305.91 | -1.84% | 828,100 |
| 2026-07-02 | 308.70 | 312.00 | 305.77 | 311.66 | +2.46% | 804,200 |
| 2026-07-01 | 300.73 | 306.41 | 297.09 | 304.18 | +2.75% | 733,500 |
| 2026-06-30 | 295.58 | 297.74 | 293.00 | 296.04 | +0.68% | 894,100 |
| 2026-06-29 | 299.95 | 302.00 | 288.00 | 294.05 | -1.39% | 911,800 |
| 2026-06-26 | 288.03 | 298.90 | 287.25 | 298.18 | +4.46% | 1,565,600 |
| 2026-06-25 | 289.20 | 292.10 | 285.01 | 285.44 | -0.76% | 767,000 |
| 2026-06-24 | 284.13 | 293.33 | 283.40 | 287.62 | +1.62% | 1,235,300 |
| 2026-06-23 | 291.41 | 294.36 | 282.00 | 283.03 | -4.09% | 1,491,400 |
| 2026-06-22 | 313.11 | 313.58 | 294.28 | 295.11 | -5.56% | 1,214,000 |
| 2026-06-18 | 312.83 | 320.85 | 311.01 | 312.47 | -0.60% | 2,507,900 |
| 2026-06-17 | 318.00 | 322.67 | 314.14 | 314.36 | -1.92% | 674,100 |
| 2026-06-16 | 319.08 | 323.83 | 317.50 | 320.51 | +1.26% | 801,599 |
| 2026-06-15 | 321.89 | 326.85 | 316.14 | 316.52 | -2.27% | 852,292 |
| 2026-06-12 | 314.79 | 324.23 | 314.00 | 323.88 | +3.72% | 840,500 |
| 2026-06-11 | 311.49 | 316.81 | 306.72 | 312.26 | -0.80% | 986,700 |
| 2026-06-10 | 318.77 | 319.07 | 314.47 | 314.77 | -0.92% | 524,600 |
| 2026-06-09 | 313.53 | 319.66 | 312.21 | 317.69 | +1.33% | 592,700 |
| 2026-06-08 | 310.92 | 315.99 | 308.73 | 313.53 | -0.15% | 738,400 |
| 2026-06-05 | 309.67 | 315.84 | 307.96 | 313.99 | +2.11% | 878,800 |
| 2026-06-04 | 311.37 | 314.25 | 305.35 | 307.51 | +0.24% | 745,900 |
| 2026-06-03 | 307.24 | 307.24 | 300.25 | 306.77 | -0.25% | 762,100 |
| 2026-06-02 | 310.11 | 312.59 | 307.00 | 307.53 | -1.97% | 530,500 |
| 2026-06-01 | 311.33 | 315.53 | 309.17 | 313.71 | +1.01% | 706,900 |
| 2026-05-29 | 310.97 | 312.67 | 308.20 | 310.58 | +0.07% | 714,200 |
| 2026-05-28 | 311.31 | 312.95 | 306.02 | 310.35 | -0.44% | 650,900 |
| 2026-05-27 | 310.42 | 319.54 | 310.42 | 311.72 | +0.42% | 718,700 |
| 2026-05-26 | 316.12 | 317.50 | 309.83 | 310.42 | -1.93% | 665,200 |
| 2026-05-22 | 315.90 | 318.56 | 311.99 | 316.52 | +0.02% | 506,200 |
| 2026-05-21 | 313.29 | 317.77 | 308.96 | 316.47 | +0.16% | 613,100 |
| 2026-05-20 | 310.65 | 318.57 | 305.60 | 315.97 | +1.03% | 795,300 |
| 2026-05-19 | 309.00 | 314.54 | 305.31 | 312.75 | +1.54% | 857,300 |
| 2026-05-18 | 300.85 | 308.87 | 297.48 | 308.00 | +1.89% | 876,100 |
| 2026-05-15 | 306.70 | 309.21 | 302.12 | 302.29 | -0.57% | 745,500 |
| 2026-05-14 | 309.00 | 311.50 | 303.59 | 304.01 | -1.45% | 714,000 |
| 2026-05-13 | 309.50 | 312.83 | 306.00 | 308.48 | -0.54% | 914,600 |
| 2026-05-12 | 315.83 | 317.25 | 309.49 | 310.16 | -0.98% | 953,400 |
| 2026-05-11 | 322.79 | 325.49 | 310.06 | 313.22 | -3.17% | 1,146,700 |
| 2026-05-08 | 334.54 | 334.92 | 321.27 | 323.48 | -2.72% | 947,500 |
| 2026-05-07 | 324.66 | 336.37 | 323.83 | 332.53 | +2.42% | 1,035,700 |
| 2026-05-06 | 334.27 | 335.68 | 322.17 | 324.66 | -2.13% | 1,132,200 |
| 2026-05-05 | 329.80 | 335.65 | 329.10 | 331.73 | +0.40% | 739,000 |
| 2026-05-04 | 336.93 | 340.77 | 328.22 | 330.42 | -2.18% | 1,062,800 |
| 2026-05-01 | 341.00 | 342.70 | 334.34 | 337.77 | -0.49% | 691,000 |
| 2026-04-30 | 332.31 | 340.52 | 331.91 | 339.42 | +2.14% | 949,900 |
| 2026-04-29 | 339.87 | 341.12 | 326.54 | 332.31 | -2.39% | 1,627,400 |
| 2026-04-28 | 338.31 | 345.22 | 335.02 | 340.46 | +1.54% | 1,669,400 |
| 2026-04-27 | 341.47 | 344.01 | 328.74 | 335.30 | -8.84% | 4,092,200 |
| 2026-04-24 | 369.19 | 375.42 | 366.89 | 367.83 | -1.22% | 1,381,200 |
| 2026-04-23 | 367.38 | 372.75 | 364.00 | 372.39 | +1.77% | 846,900 |
| 2026-04-22 | 369.93 | 373.09 | 365.86 | 365.93 | -0.89% | 543,000 |
| 2026-04-21 | 369.66 | 371.99 | 366.77 | 369.20 | -0.07% | 561,100 |
| 2026-04-20 | 371.82 | 372.17 | 367.38 | 369.46 | -0.70% | 662,800 |
| 2026-04-17 | 370.53 | 376.99 | 369.00 | 372.06 | +0.83% | 690,000 |
| 2026-04-16 | 367.90 | 372.00 | 366.25 | 369.00 | +0.25% | 711,900 |
| 2026-04-15 | 369.17 | 370.00 | 365.45 | 368.07 | -0.30% | 644,500 |
| 2026-04-14 | 367.50 | 377.10 | 367.50 | 369.17 | +0.09% | 597,100 |
| 2026-04-13 | 365.39 | 370.10 | 362.32 | 368.83 | +0.79% | 801,200 |
| 2026-04-10 | 372.36 | 373.00 | 364.17 | 365.95 | -1.97% | 529,600 |
| 2026-04-09 | 372.92 | 376.43 | 372.00 | 373.30 | -0.78% | 641,100 |
| 2026-04-08 | 371.61 | 376.95 | 368.91 | 376.24 | +2.20% | 619,200 |
| 2026-04-07 | 381.15 | 381.73 | 367.39 | 368.15 | -3.31% | 912,800 |
| 2026-04-06 | 369.26 | 382.13 | 368.81 | 380.77 | +2.68% | 1,099,200 |
| 2026-04-02 | 362.40 | 372.22 | 358.00 | 370.82 | +2.57% | 995,800 |
| 2026-04-01 | 359.04 | 362.48 | 351.63 | 361.54 | +0.77% | 982,700 |
| 2026-03-31 | 354.12 | 361.72 | 349.57 | 358.79 | +1.66% | 1,150,000 |
| 2026-03-30 | 348.14 | 354.83 | 346.31 | 352.94 | +1.38% | 1,252,900 |
| 2026-03-27 | 358.00 | 358.88 | 346.39 | 348.14 | -2.90% | 896,800 |
| 2026-03-26 | 362.75 | 364.77 | 356.99 | 358.54 | -1.10% | 1,202,200 |
| 2026-03-25 | 362.70 | 364.51 | 359.06 | 362.53 | +0.68% | 943,300 |
| 2026-03-24 | 366.27 | 366.79 | 359.67 | 360.09 | -1.83% | 880,300 |
| 2026-03-23 | 373.28 | 377.08 | 363.42 | 366.80 | -1.75% | 1,130,900 |
| 2026-03-20 | 373.43 | 375.13 | 365.10 | 373.35 | -0.52% | 1,262,200 |
| 2026-03-19 | 375.07 | 380.20 | 372.25 | 375.30 | -0.43% | 1,052,500 |
| 2026-03-18 | 392.63 | 393.83 | 376.01 | 376.92 | -4.86% | 1,381,100 |
| 2026-03-17 | 393.00 | 398.18 | 391.44 | 396.18 | +1.00% | 965,100 |
| 2026-03-16 | 400.49 | 402.17 | 392.00 | 392.27 | -2.33% | 1,052,000 |
| 2026-03-13 | 396.18 | 403.48 | 394.71 | 401.63 | +1.43% | 982,500 |
| 2026-03-12 | 391.69 | 397.06 | 389.05 | 395.98 | +0.68% | 1,161,100 |
| 2026-03-11 | 399.60 | 399.71 | 391.31 | 393.29 | -1.81% | 1,221,300 |
| 2026-03-10 | 412.14 | 412.51 | 399.82 | 400.52 | -3.67% | 1,335,900 |
| 2026-03-09 | 405.95 | 416.59 | 398.94 | 415.78 | +1.80% | 1,099,500 |
| 2026-03-06 | 401.00 | 410.78 | 395.00 | 408.41 | +1.42% | 775,500 |
| 2026-03-05 | 405.48 | 407.68 | 400.24 | 402.70 | -0.96% | 759,200 |
| 2026-03-04 | 409.10 | 412.00 | 406.33 | 406.62 | -0.43% | 718,200 |
| 2026-03-03 | 395.60 | 410.21 | 394.82 | 408.38 | +1.75% | 806,900 |
| 2026-03-02 | 397.53 | 404.84 | 394.00 | 401.37 | -0.28% | 1,026,100 |
| 2026-02-27 | 397.57 | 405.12 | 393.19 | 402.51 | +0.81% | 808,700 |
| 2026-02-26 | 407.29 | 407.29 | 395.96 | 399.29 | -1.15% | 1,298,800 |
| 2026-02-25 | 413.27 | 413.80 | 402.51 | 403.94 | -2.48% | 1,113,100 |
| 2026-02-24 | 402.75 | 417.72 | 402.33 | 414.20 | +3.46% | 1,385,800 |
| 2026-02-23 | 401.90 | 413.96 | 392.10 | 400.36 | +4.10% | 2,120,900 |
| 2026-02-20 | 384.10 | 390.01 | 380.81 | 384.61 | -0.14% | 1,075,900 |
| 2026-02-19 | 383.50 | 390.80 | 381.00 | 385.13 | +0.56% | 994,100 |
| 2026-02-18 | 374.80 | 384.32 | 372.04 | 382.99 | +2.54% | 841,400 |
| 2026-02-17 | 375.77 | 377.13 | 370.70 | 373.50 | -0.53% | 838,100 |
| 2026-02-13 | 380.27 | 385.37 | 373.41 | 375.50 | -1.64% | 991,600 |
| 2026-02-12 | 384.23 | 386.00 | 378.00 | 381.78 | -0.58% | 1,010,400 |
| 2026-02-11 | 387.22 | 388.00 | 377.19 | 384.00 | -1.47% | 1,357,800 |
| 2026-02-10 | 392.16 | 397.85 | 389.34 | 389.73 | -0.62% | 732,200 |
| 2026-02-09 | 395.00 | 395.94 | 389.00 | 392.16 | -0.69% | 837,700 |
| 2026-02-06 | 390.01 | 396.73 | 390.01 | 394.88 | +0.37% | 757,600 |
| 2026-02-05 | 403.28 | 407.68 | 391.02 | 393.43 | -2.07% | 1,120,300 |
| 2026-02-04 | 403.60 | 405.83 | 399.00 | 401.73 | +0.15% | 1,069,500 |
| 2026-02-03 | 405.44 | 414.33 | 395.71 | 401.11 | -1.98% | 1,071,700 |
| 2026-02-02 | 411.60 | 413.00 | 403.76 | 409.22 | -0.27% | 927,700 |
| 2026-01-30 | 406.50 | 411.00 | 403.69 | 410.33 | +0.80% | 582,500 |
| 2026-01-29 | 407.72 | 413.63 | 403.44 | 407.08 | +0.42% | 672,100 |
| 2026-01-28 | 414.15 | 415.00 | 401.01 | 405.37 | -2.05% | 654,700 |
| 2026-01-27 | 412.30 | 419.82 | 408.00 | 413.87 | -0.01% | 668,200 |
| 2026-01-26 | 412.75 | 418.30 | 409.51 | 413.91 | +0.59% | 783,500 |
| 2026-01-23 | 403.23 | 413.66 | 403.23 | 411.50 | +1.52% | 725,100 |
| 2026-01-22 | 399.52 | 408.00 | 397.00 | 405.33 | +1.61% | 647,800 |
| 2026-01-21 | 393.24 | 403.89 | 391.75 | 398.92 | +2.91% | 927,500 |
| 2026-01-20 | 394.75 | 395.99 | 382.47 | 387.64 | -3.16% | 1,325,700 |
| 2026-01-16 | 407.00 | 408.00 | 398.85 | 400.28 | -2.15% | 673,500 |
| 2026-01-15 | 405.75 | 410.00 | 403.06 | 409.09 | +0.42% | 609,200 |
| 2026-01-14 | 409.48 | 411.04 | 404.32 | 407.38 | -0.86% | 513,600 |
| 2026-01-13 | 415.12 | 416.93 | 408.23 | 410.91 | -1.21% | 426,600 |
| 2026-01-12 | 405.24 | 416.94 | 404.68 | 415.95 | +2.68% | 595,700 |
| 2026-01-09 | 405.83 | 409.00 | 402.38 | 405.09 | -0.37% | 448,800 |
| 2026-01-08 | 402.20 | 408.99 | 400.00 | 406.58 | +0.27% | 806,600 |
| 2026-01-07 | 405.46 | 407.68 | 402.30 | 405.50 | -0.25% | 675,800 |
| 2026-01-06 | 410.50 | 414.40 | 406.30 | 406.50 | -1.20% | 895,900 |
| 2026-01-05 | 416.00 | 420.00 | 405.16 | 411.44 | -3.25% | 1,038,800 |
| 2026-01-02 | 416.70 | 425.41 | 416.00 | 425.28 | +2.03% | 398,200 |
| 2025-12-31 | 421.96 | 423.92 | 416.19 | 416.82 | -1.21% | 389,900 |
| 2025-12-30 | 421.29 | 424.65 | 419.55 | 421.92 | +0.16% | 243,800 |
| 2025-12-29 | 424.75 | 426.00 | 420.81 | 421.25 | -1.01% | 326,000 |
| 2025-12-26 | 424.71 | 426.97 | 423.49 | 425.56 | +0.03% | 214,700 |
| 2025-12-24 | 425.66 | 428.26 | 424.00 | 425.43 | -0.18% | 195,000 |
| 2025-12-23 | 426.72 | 431.94 | 424.23 | 426.18 | -0.40% | 491,700 |
| 2025-12-22 | 430.86 | 431.33 | 426.26 | 427.89 | -0.84% | 644,300 |
| 2025-12-19 | 432.46 | 434.30 | 428.19 | 431.51 | +0.03% | 958,300 |
| 2025-12-18 | 438.10 | 442.35 | 430.71 | 431.37 | -1.61% | 710,500 |
| 2025-12-17 | 433.25 | 442.00 | 432.00 | 438.42 | +1.04% | 580,800 |
| 2025-12-16 | 437.50 | 439.12 | 432.48 | 433.90 | -0.82% | 696,100 |
| 2025-12-15 | 429.68 | 440.08 | 427.95 | 437.50 | +1.34% | 815,100 |
| 2025-12-12 | 435.00 | 438.40 | 430.26 | 431.73 | -0.45% | 552,900 |
| 2025-12-11 | 419.22 | 434.00 | 418.40 | 433.67 | +3.53% | 552,600 |
| 2025-12-10 | 417.38 | 420.13 | 415.19 | 418.88 | +0.41% | 436,000 |
| 2025-12-09 | 418.09 | 421.49 | 413.12 | 417.19 | -0.31% | 490,900 |
| 2025-12-08 | 416.96 | 423.59 | 414.80 | 418.47 | +0.46% | 651,600 |
| 2025-12-05 | 426.29 | 428.00 | 415.12 | 416.55 | -2.46% | 751,000 |
| 2025-12-04 | 430.82 | 433.57 | 426.85 | 427.07 | -1.07% | 570,800 |
| 2025-12-03 | 425.00 | 433.50 | 425.00 | 431.69 | +1.66% | 483,900 |
| 2025-12-02 | 423.14 | 428.57 | 420.01 | 424.64 | +0.19% | 645,000 |
| 2025-12-01 | 419.81 | 428.54 | 418.81 | 423.85 | +1.01% | 634,700 |
| 2025-11-28 | 416.16 | 423.99 | 415.04 | 419.63 | +0.97% | 243,400 |
| 2025-11-26 | 417.31 | 422.23 | 415.30 | 415.59 | -0.49% | 497,000 |
| 2025-11-25 | 403.60 | 418.20 | 403.60 | 417.62 | +3.71% | 647,600 |
| 2025-11-24 | 409.00 | 413.57 | 401.25 | 402.67 | -1.16% | 667,400 |
| 2025-11-21 | 398.67 | 413.65 | 398.17 | 407.40 | +2.57% | 476,300 |
| 2025-11-20 | 399.96 | 403.00 | 397.07 | 397.21 | -0.62% | 486,500 |
| 2025-11-19 | 403.45 | 405.35 | 399.50 | 399.67 | -0.91% | 326,000 |
| 2025-11-18 | 403.41 | 408.00 | 400.00 | 403.34 | -0.32% | 312,400 |
| 2025-11-17 | 410.60 | 411.41 | 403.15 | 404.63 | -1.35% | 500,600 |
| 2025-11-14 | 409.41 | 412.77 | 405.21 | 410.16 | +0.36% | 445,400 |
| 2025-11-13 | 404.63 | 412.30 | 403.99 | 408.68 | +1.22% | 486,000 |
| 2025-11-12 | 409.04 | 411.51 | 402.20 | 403.76 | -1.34% | 544,100 |
| 2025-11-11 | 409.03 | 410.86 | 406.41 | 409.23 | +0.40% | 279,000 |
| 2025-11-10 | 409.00 | 410.18 | 398.85 | 407.59 | -0.63% | 463,700 |
| 2025-11-07 | 402.49 | 411.08 | 401.00 | 410.18 | +2.17% | 486,400 |
| 2025-11-06 | 400.80 | 405.99 | 397.72 | 401.46 | +0.26% | 516,000 |
| 2025-11-05 | 406.28 | 408.21 | 399.25 | 400.41 | -1.59% | 686,300 |
| 2025-11-04 | 407.89 | 410.05 | 403.34 | 406.88 | +0.81% | 649,000 |
| 2025-11-03 | 398.66 | 406.90 | 392.89 | 403.63 | +1.30% | 715,000 |
| 2025-10-31 | 403.00 | 403.00 | 394.30 | 398.46 | -1.36% | 716,300 |
| 2025-10-30 | 402.83 | 407.08 | 401.84 | 403.96 | -0.47% | 685,200 |
| 2025-10-29 | 408.20 | 410.03 | 403.27 | 405.87 | -1.24% | 550,200 |
| 2025-10-28 | 412.71 | 414.99 | 409.95 | 410.97 | -0.42% | 430,800 |
| 2025-10-27 | 415.05 | 415.25 | 407.78 | 412.70 | -0.52% | 554,900 |
| 2025-10-24 | 422.25 | 423.69 | 414.24 | 414.86 | -1.64% | 482,500 |
| 2025-10-23 | 423.11 | 424.81 | 420.53 | 421.76 | -0.72% | 689,800 |
| 2025-10-22 | 420.52 | 425.24 | 416.00 | 424.82 | +1.18% | 635,200 |
| 2025-10-21 | 422.94 | 424.10 | 418.50 | 419.88 | -0.72% | 434,400 |
| 2025-10-20 | 417.13 | 425.05 | 417.13 | 422.94 | +1.60% | 402,900 |
| 2025-10-17 | 417.71 | 420.71 | 415.52 | 416.26 | -0.17% | 514,700 |
| 2025-10-16 | 417.22 | 426.00 | 414.32 | 416.95 | -0.12% | 661,200 |
| 2025-10-15 | 421.48 | 425.62 | 413.01 | 417.46 | -1.60% | 873,300 |
| 2025-10-14 | 407.25 | 428.26 | 398.81 | 424.23 | +3.91% | 1,630,700 |
| 2025-10-13 | 404.56 | 410.90 | 403.54 | 408.26 | +0.47% | 991,900 |
| 2025-10-10 | 407.00 | 412.00 | 404.37 | 406.37 | +0.26% | 881,800 |
| 2025-10-09 | 415.56 | 415.78 | 405.11 | 405.33 | -1.98% | 883,000 |
| 2025-10-08 | 414.14 | 417.15 | 411.29 | 413.50 | +0.50% | 557,200 |
| 2025-10-07 | 423.37 | 424.98 | 409.83 | 411.43 | -2.71% | 789,700 |
| 2025-10-06 | 426.00 | 430.00 | 421.38 | 422.91 | -0.89% | 442,600 |
| 2025-10-03 | 430.00 | 431.24 | 426.12 | 426.71 | -1.05% | 541,200 |
| 2025-10-02 | 426.52 | 432.98 | 423.38 | 431.24 | +0.72% | 492,200 |
| 2025-10-01 | 431.95 | 435.94 | 427.16 | 428.16 | -0.82% | 606,700 |
| 2025-09-30 | 432.30 | 432.97 | 427.67 | 431.71 | -0.62% | 564,900 |
| 2025-09-29 | 437.19 | 437.63 | 432.00 | 434.41 | -0.31% | 704,800 |
| 2025-09-26 | 431.00 | 441.64 | 429.40 | 435.75 | +3.08% | 931,900 |
| 2025-09-25 | 427.33 | 427.64 | 420.23 | 422.75 | -0.60% | 565,100 |
| 2025-09-24 | 424.00 | 429.00 | 423.36 | 425.30 | +0.33% | 553,900 |
| 2025-09-23 | 425.00 | 426.29 | 420.52 | 423.89 | -0.25% | 689,100 |
| 2025-09-22 | 428.71 | 429.50 | 422.86 | 424.96 | -0.87% | 1,033,300 |
| 2025-09-19 | 432.70 | 432.70 | 427.43 | 428.71 | -0.32% | 1,485,700 |
| 2025-09-18 | 436.59 | 436.59 | 427.32 | 430.08 | -1.86% | 813,600 |
| 2025-09-17 | 443.94 | 446.49 | 436.98 | 438.21 | -0.95% | 611,100 |
| 2025-09-16 | 448.08 | 450.03 | 440.53 | 442.42 | -1.67% | 634,900 |
| 2025-09-15 | 451.66 | 455.72 | 448.12 | 449.95 | -0.46% | 512,800 |
| 2025-09-12 | 455.84 | 458.27 | 451.13 | 452.05 | -1.00% | 437,300 |
| 2025-09-11 | 449.50 | 458.29 | 446.88 | 456.62 | +1.34% | 533,800 |
| 2025-09-10 | 456.19 | 458.90 | 445.43 | 450.56 | -1.83% | 682,900 |
| 2025-09-09 | 463.20 | 464.23 | 458.00 | 458.97 | -1.53% | 418,700 |
| 2025-09-08 | 464.16 | 467.22 | 456.51 | 466.11 | +0.49% | 527,700 |
| 2025-09-05 | 463.06 | 466.60 | 458.76 | 463.83 | +0.27% | 329,300 |
| 2025-09-04 | 467.11 | 467.83 | 455.54 | 462.60 | -0.86% | 463,500 |
| 2025-09-03 | 464.62 | 468.87 | 463.98 | 466.60 | -0.15% | 386,700 |
| 2025-09-02 | 459.21 | 469.00 | 459.21 | 467.30 | +1.96% | 597,200 |
| 2025-08-29 | 451.31 | 460.27 | 451.31 | 458.30 | +2.08% | 430,500 |
| 2025-08-28 | 454.08 | 455.28 | 447.01 | 448.96 | -0.79% | 477,100 |
| 2025-08-27 | 452.84 | 465.60 | 451.20 | 452.55 | +0.29% | 855,600 |
| 2025-08-26 | 460.24 | 461.15 | 444.47 | 451.22 | -2.05% | 754,000 |
| 2025-08-25 | 451.22 | 463.08 | 450.60 | 460.66 | +2.14% | 817,700 |
| 2025-08-22 | 448.58 | 451.52 | 445.50 | 450.99 | +0.92% | 768,800 |
| 2025-08-21 | 440.47 | 448.64 | 437.45 | 446.86 | +0.90% | 713,800 |
| 2025-08-20 | 451.00 | 454.66 | 441.80 | 442.86 | -1.71% | 843,600 |
| 2025-08-19 | 444.85 | 456.17 | 444.45 | 450.56 | +1.28% | 687,200 |
| 2025-08-18 | 451.50 | 453.38 | 444.45 | 444.85 | -1.42% | 745,800 |
| 2025-08-15 | 451.25 | 455.25 | 447.82 | 451.26 | +0.15% | 559,600 |
| 2025-08-14 | 447.78 | 452.17 | 446.76 | 450.59 | -0.09% | 533,900 |
| 2025-08-13 | 440.20 | 451.69 | 439.95 | 450.98 | +2.22% | 449,200 |
| 2025-08-12 | 441.45 | 444.99 | 438.71 | 441.19 | +0.15% | 540,500 |
| 2025-08-11 | 439.71 | 442.44 | 433.50 | 440.54 | +0.11% | 679,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.64%). Worst month: May (-4.50%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Domino's Pizza Inc Common Stock's (DPZ) latest close?
350.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is DPZ's 52-week high and low?
469.00 high and 282.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Domino's Pizza Inc Common Stock's strongest and weakest month historically?
Historically, DPZ's strongest calendar month has been Nov (average +11.64%) and its weakest May (average -4.50%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.