DPZ - DOMINOS PIZZA INC
402.7
-3.920 -0.973%
Share volume: 749,510
Last Updated: 03-05-2026
Wholesale/Wholesale – Groceries & Related Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$406.62
-3.92
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $405.48 | $405.48 | $407.68 | $407.68 | $400.24 | $400.24 | $402.70 | $402.70 | 749,510 | $749,510.00 |
| 03-04-2026 | $409.10 | $409.10 | $412.00 | $412.00 | $406.33 | $406.33 | $406.62 | $406.62 | 718,385 | $718,385.00 |
| 03-03-2026 | $395.60 | $395.60 | $410.21 | $410.21 | $394.82 | $394.82 | $408.38 | $408.38 | 807,072 | $807,072.00 |
| 03-02-2026 | $397.53 | $397.53 | $404.84 | $404.84 | $394.00 | $394.00 | $401.37 | $401.37 | 1,026,284 | $1,026,284.00 |
| 02-27-2026 | $397.57 | $397.57 | $405.12 | $405.12 | $393.19 | $393.19 | $402.51 | $402.51 | 808,755 | $808,755.00 |
| 02-26-2026 | $407.29 | $407.29 | $407.29 | $407.29 | $395.96 | $395.96 | $399.29 | $399.29 | 1,298,843 | $1,298,843.00 |
| 02-25-2026 | $413.27 | $413.27 | $413.80 | $413.80 | $402.51 | $402.51 | $403.94 | $403.94 | 1,113,327 | $1,113,327.00 |
| 02-24-2026 | $402.75 | $402.75 | $417.72 | $417.72 | $402.33 | $402.33 | $414.20 | $414.20 | 1,385,875 | $1,385,875.00 |
| 02-23-2026 | $401.90 | $401.90 | $413.96 | $413.96 | $392.10 | $392.10 | $400.36 | $400.36 | 2,120,894 | $2,120,894.00 |
| 02-20-2026 | $384.10 | $384.10 | $390.01 | $390.01 | $380.81 | $380.81 | $384.61 | $384.61 | 1,075,924 | $1,075,924.00 |