PZZA Stock Prices

Data as of Oct 28, 2026

Last

18.54

Change

+0.47

Open

18.07

Previous

18.07

High

18.70

Low

17.98

Bid

-

Ask

-

Volume

1,519,044

Trades

-

Dividend

0.23

Yield

1.34%

Ex-Div

Nov 6, 2017

Impl Vol

0.667

Hist Vol

0.496

Opt Volume

665

Open Int

65,658

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	18.07	18.70	17.98	18.54	+0.47	1,519,044	665	0.667	0.496
Oct 27, 2026	18.24	18.25	17.82	18.07	-0.16	1,439,141	534	0.651	0.495
Oct 26, 2026	18.10	18.50	17.92	18.23	+0.13	1,379,289	720	0.678	0.500
Oct 23, 2026	18.40	18.51	17.70	18.10	-0.56	1,752,393	3,080	0.686	0.502
Oct 22, 2026	18.43	19.18	18.28	18.66	+0.42	1,399,345	1,299	0.687	0.501
Oct 21, 2026	18.64	18.64	17.94	18.24	-0.49	1,748,844	2,916	0.673	0.501
Oct 20, 2026	19.00	19.35	18.72	18.73	-0.24	1,497,700	795	0.689	0.500
Oct 19, 2026	19.21	19.22	18.68	18.97	-0.42	1,486,582	2,737	0.670	0.501
Oct 16, 2026	19.58	19.68	19.22	19.39	-0.18	956,779	1,209	0.774	0.501
Oct 15, 2026	19.37	19.97	19.32	19.57	+0.36	1,492,056	4,709	0.672	0.501
Oct 14, 2026	19.20	19.30	18.78	19.21	-0.09	1,175,265	1,124	0.757	0.510
Oct 13, 2026	19.52	19.97	19.29	19.30	-0.37	983,828	4,051	0.780	0.515
Oct 12, 2026	19.60	19.84	19.34	19.67	-0.08	1,472,218	1,115	0.737	0.524
Oct 9, 2026	19.46	19.84	19.23	19.75	+0.29	1,312,379	2,925	0.780	0.524
Oct 8, 2026	19.42	19.66	19.16	19.46	+0.10	1,422,545	675	0.797	0.524
Oct 7, 2026	19.50	19.60	19.26	19.36	-0.22	977,415	835	0.756	0.525
Oct 6, 2026	19.57	19.85	19.34	19.58	+0.04	1,161,000	746	0.701	0.526
Oct 5, 2026	19.47	19.68	18.92	19.54	+0.11	2,507,010	3,435	0.773	0.526
Oct 2, 2026	19.70	19.87	19.39	19.43	+0.00	1,015,597	1,497	0.732	0.526
Oct 1, 2026	19.82	19.95	19.45	19.60	-0.10	1,356,697	1,982	0.777	0.525
Sep 30, 2026	20.33	20.34	19.60	19.71	-0.63	1,232,967	925	0.764	0.525
Sep 29, 2026	20.19	20.51	19.90	20.33	+0.24	1,003,946	1,993	0.739	0.525
Sep 28, 2026	19.45	20.11	19.45	20.09	+0.54	1,469,030	1,775	0.734	0.525
Sep 25, 2026	20.23	20.46	19.31	19.55	-0.67	1,981,941	8,687	0.780	0.524
Sep 24, 2026	20.23	20.48	19.92	20.22	+0.07	1,342,840	11,192	0.661	0.523
Sep 23, 2026	20.29	20.32	19.87	20.15	-0.25	888,967	803	0.559	0.523
Sep 22, 2026	20.77	21.14	20.18	20.40	+0.11	1,275,897	1,383	0.545	0.523
Sep 21, 2026	20.17	20.41	19.90	20.29	+0.51	1,335,172	1,395	0.567	0.524
Sep 18, 2026	20.00	20.21	19.61	19.78	-0.33	2,855,719	1,580	0.560	0.525
Sep 17, 2026	20.46	20.62	20.08	20.11	-0.08	1,443,865	834	0.539	0.525
Sep 16, 2026	20.72	20.78	19.99	20.19	-0.53	2,381,461	4,750	0.566	0.527
Sep 15, 2026	21.59	21.81	20.66	20.72	-1.10	1,240,084	733	0.514	0.527
Sep 14, 2026	20.62	21.83	20.61	21.82	+1.28	1,479,277	1,388	0.698	0.525
Sep 11, 2026	21.36	21.56	20.53	20.54	-0.92	1,816,969	2,658	0.550	0.521
Sep 10, 2026	21.63	22.54	21.40	21.46	-0.17	1,346,628	975	0.568	0.519
Sep 9, 2026	22.55	22.67	21.42	21.63	-1.13	1,954,215	2,333	0.535	0.520
Sep 8, 2026	23.00	23.09	22.65	22.76	+0.00	1,092,793	643	0.560	0.518
Sep 4, 2026	22.48	22.85	22.08	22.68	+0.13	1,544,520	1,325	0.490	0.518
Sep 3, 2026	22.91	23.09	22.42	22.55	-0.08	1,409,386	723	0.483	0.518
Sep 2, 2026	22.70	23.00	22.42	22.63	-0.08	1,237,718	4,845	0.500	0.519
Sep 1, 2026	23.32	23.86	22.65	22.71	-0.77	1,094,737	992	0.486	0.519
Aug 31, 2026	23.70	23.88	23.43	23.48	-0.24	993,187	1,239	0.576	0.519
Aug 28, 2026	23.34	23.82	23.24	23.72	+0.49	937,095	1,203	0.455	0.519
Aug 27, 2026	23.44	23.44	23.00	23.23	-0.38	1,103,453	1,885	0.481	0.519
Aug 26, 2026	24.12	24.17	23.46	23.61	-0.50	705,547	1,736	0.509	0.519
Aug 25, 2026	24.00	24.13	23.76	24.11	+0.03	569,228	1,026	0.495	0.518
Aug 24, 2026	24.25	24.25	23.70	24.08	+0.14	878,057	2,200	0.481	0.520
Aug 21, 2026	23.31	24.03	23.31	23.94	+0.62	947,598	25,581	0.485	0.522
Aug 20, 2026	23.03	23.43	22.77	23.32	+0.05	1,429,221	2,372	0.492	0.522
Aug 19, 2026	23.35	23.89	22.99	23.27	-0.08	1,405,609	1,370	0.552	0.522
Aug 18, 2026	23.08	23.53	22.88	23.35	+0.12	963,187	1,134	0.518	0.522
Aug 17, 2026	24.03	24.16	23.11	23.23	-1.03	1,956,305	5,919	0.810	0.523
Aug 14, 2026	24.31	24.73	24.03	24.26	-0.17	1,116,238	2,007	0.657	0.521
Aug 13, 2026	24.33	24.98	24.31	24.43	+0.34	1,391,747	1,658	0.578	0.521
Aug 12, 2026	24.43	24.57	23.79	24.09	-0.23	1,321,168	880	0.530	0.522
Aug 11, 2026	23.80	24.53	23.63	24.32	+0.47	1,232,996	1,778	0.561	0.524
Aug 10, 2026	23.87	24.42	23.27	23.85	-0.62	2,934,889	3,578	0.546	0.524
Aug 7, 2026	24.41	24.55	23.85	24.47	-0.17	3,432,310	3,975	0.530	0.524
Aug 6, 2026	27.08	27.08	24.29	24.64	-5.11	7,862,414	36,927	0.519	0.531
Aug 5, 2026	30.72	30.96	29.59	29.75	-0.97	1,986,881	8,336	0.955	0.496
Aug 4, 2026	30.78	31.09	30.06	30.72	-0.35	1,389,995	4,956	1.038	0.495
Aug 3, 2026	29.95	31.72	29.95	31.07	+1.17	1,982,301	8,876	0.953	0.496
Jul 31, 2026	30.15	30.37	29.81	29.90	-0.33	1,068,271	2,937	0.752	0.495
Jul 30, 2026	30.78	31.19	30.12	30.23	-0.36	1,180,915	969	0.816	0.495
Jul 29, 2026	31.21	31.53	30.05	30.59	-0.41	1,051,565	1,534	0.680	0.496
Jul 28, 2026	31.07	31.76	30.65	31.00	+0.71	1,313,927	3,175	0.750	0.496

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 6, 2017	Nov 17, 2017	0.23	0.90	1.34%
Aug 3, 2017	Aug 18, 2017	0.23	0.90	1.23%
May 4, 2017	May 19, 2017	0.20	0.80	0.99%
Nov 3, 2016	Nov 18, 2016	0.20	0.80	0.83%
Aug 4, 2016	Aug 19, 2016	0.20	0.80	0.83%
May 5, 2016	May 20, 2016	0.18	0.70	0.83%
Feb 4, 2016	Feb 19, 2016	0.18	0.70	0.83%
Nov 6, 2015	Nov 20, 2015	0.18	0.70	0.83%
Aug 7, 2015	Aug 21, 2015	0.18	0.70	0.83%
May 7, 2015	May 22, 2015	0.14	0.56	0.83%
Feb 5, 2015	Feb 20, 2015	0.14	0.56	1.02%
Nov 7, 2014	Nov 21, 2014	0.14	0.56	1.02%

Split History

Split Date	Factor	Announced
Dec 30, 2013	0.500	Nov 5, 2013
Jan 16, 2006	0.500	Dec 8, 2005