Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	DPZ	518.30	518.9899	509.08	514.33	1.48	583,551	12,423	514.25	528.00
2024-05-02	Z	DPZ	517.32	520.015	511.695	512.70	-3.77	470,015	10,861	504.65	557.93
2024-05-01	Z	DPZ	525.58	528.99	515.00	516.42	-12.96	690,441	16,188	472.27	527.17
2024-04-30	Z	DPZ	528.41	542.7499	522.9116	529.27	2.54	1,314,453	20,045	525.00	530.00
2024-04-29	Z	DPZ	530.30	539.99	508.29	527.13	28.05	1,903,471	26,742	508.00	526.99
2024-04-26	Z	DPZ	492.37	502.63	491.28	499.07	4.71	957,011	15,715	453.61	505.28
2024-04-25	Z	DPZ	487.97	498.44	484.665	494.77	7.09	661,670	13,409	451.75	530.00
2024-04-24	Z	DPZ	479.61	488.84	478.04	487.71	6.73	719,359	12,989	480.60	490.00
2024-04-23	Z	DPZ	475.59	483.51	471.605	481.16	9.82	663,573	13,102	469.84	482.00
2024-04-22	Z	DPZ	477.45	477.45	469.17	471.28	-2.33	578,170	10,400	471.85	534.06
2024-04-19	Z	DPZ	483.32	483.32	469.99	473.55	-8.07	590,270	11,179	423.26	474.09
2024-04-18	Z	DPZ	483.08	487.4429	478.57	481.66	-0.42	350,554	7,617	480.03	482.05
2024-04-17	Z	DPZ	490.33	490.33	479.61	482.05	-4.65	328,697	7,620	481.00	524.55
2024-04-16	Z	DPZ	489.19	489.5799	484.11	486.65	-1.45	346,095	8,836	486.66	488.95
2024-04-15	Z	DPZ	495.91	500.18	488.01	488.20	-7.11	406,302	8,764	486.94	488.97
2024-04-12	Z	DPZ	500.83	502.595	494.915	495.31	-9.21	475,739	9,670	494.03	495.20
2024-04-11	Z	DPZ	507.93	507.93	498.51	504.52	-2.41	408,297	9,345	437.14	505.40
2024-04-10	Z	DPZ	493.85	507.925	491.09	506.83	8.45	771,788	12,255	500.62	514.40
2024-04-09	Z	DPZ	500.10	501.14	493.96	498.45	-3.435	556,444	8,754	455.43	508.90
2024-04-08	Z	DPZ	492.75	503.19	492.75	501.98	8.67	762,623	14,512	501.35	502.86
2024-04-05	Z	DPZ	485.00	494.955	485.00	493.20	10.38	696,398	12,839	472.51	494.00
2024-04-04	Z	DPZ	506.00	506.00	482.78	482.86	-23.03	842,325	14,436	475.33	488.00
2024-04-03	Z	DPZ	495.89	508.44	494.82	505.86	8.93	1,069,983	16,105	457.44	515.00
2024-04-02	Z	DPZ	493.30	498.21	487.95	497.26	3.17	518,321	10,783	453.87	502.99
2024-04-01	Z	DPZ	495.05	498.10	492.13	493.92	-3.12	626,923	13,200	480.00	498.76
2024-03-29	Z	DPZ	493.73	497.14	489.77	496.88	4.72	0	0	496.40	496.88
2024-03-28	Z	DPZ	493.73	497.14	489.77	496.88	4.72	668,820	13,089	496.40	496.88
2024-03-27	Z	DPZ	485.86	493.19	485.06	492.13	9.13	997,414	15,071	485.46	497.00
2024-03-26	Z	DPZ	471.44	483.49	467.34	483.00	17.59	955,850	18,238	444.00	487.00
2024-03-25	Z	DPZ	458.95	467.00	458.01	465.11	6.55	521,258	10,845	464.60	506.92
2024-03-22	Z	DPZ	457.00	459.38	454.39	458.42	2.51	395,956	8,981	457.29	458.96
2024-03-21	Z	DPZ	451.05	456.64	448.21	455.87	4.15	591,953	8,140	455.39	456.85
2024-03-20	Z	DPZ	445.80	451.83	445.11	451.72	6.76	365,986	6,956	413.10	454.00
2024-03-19	Z	DPZ	443.95	445.13	440.25	444.90	2.21	427,704	7,192	416.00	457.00
2024-03-18	Z	DPZ	442.46	446.03	440.37	442.79	1.39	430,917	6,497	392.21	448.67
2024-03-15	Z	DPZ	440.27	445.7126	439.99	441.22	-2.62	512,118	7,279	440.91	482.50
2024-03-14	Z	DPZ	450.26	451.99	443.05	443.66	-7.34	408,084	8,031	441.93	443.87
2024-03-13	Z	DPZ	453.33	454.215	449.155	452.48	-0.09	498,583	9,679	447.81	457.36
2024-03-12	Z	DPZ	444.94	453.04	444.67	452.58	8.54	494,586	10,075	420.00	452.70
2024-03-11	Z	DPZ	443.68	445.92	439.51	443.90	-1.35	422,518	7,294	443.40	450.00
2024-03-08	Z	DPZ	445.84	450.45	442.85	445.01	-2.20	475,983	8,498	413.91	486.92
2024-03-07	Z	DPZ	448.94	452.615	446.845	447.37	-0.08	523,045	8,522	446.60	448.36
2024-03-06	Z	DPZ	451.72	451.94	443.825	447.24	-2.48	501,433	7,411	405.77	495.47
2024-03-05	Z	DPZ	450.32	450.80	445.83	449.59	-0.62	344,838	7,496	410.51	495.47
2024-03-04	Z	DPZ	447.45	452.275	446.5301	449.99	2.72	419,097	7,913	441.16	449.99
2024-03-01	Z	DPZ	447.44	449.48	444.75	447.51	-0.84	423,376	8,607	442.11	447.80
2024-02-29	Z	DPZ	447.99	451.62	443.645	448.35	2.03	787,709	9,390	447.71	449.47
2024-02-28	Z	DPZ	446.06	451.9699	444.25	446.37	0.09	585,764	8,324	441.16	460.99
2024-02-27	Z	DPZ	460.26	460.2755	444.04	446.27	-12.78	1,055,191	16,241	444.26	447.00
2024-02-26	Z	DPZ	463.00	476.18	456.78	459.00	25.46	2,263,703	28,955	458.21	475.10
2024-02-23	Z	DPZ	430.00	434.035	427.94	433.65	5.66	977,038	13,643	425.21	446.00
2024-02-22	Z	DPZ	421.39	429.31	419.38	428.01	7.235	569,583	10,300	424.57	439.80
2024-02-21	Z	DPZ	417.66	421.68	416.3525	420.76	3.59	486,225	10,132	385.11	464.37
2024-02-20	Z	DPZ	421.14	421.39	416.46	417.15	-4.924	449,058	8,370	413.44	435.83
2024-02-19	Z	DPZ	423.67	427.90	421.5471	421.85	-2.75	0	0	417.65	457.91
2024-02-16	Z	DPZ	423.67	427.90	421.5471	421.85	-2.75	406,222	7,260	417.65	457.91
2024-02-15	Z	DPZ	425.19	428.5099	422.24	424.72	0.07	370,089	7,439	388.22	467.63
2024-02-14	Z	DPZ	423.73	424.72	417.64	424.48	2.98	482,963	8,578	417.65	450.00
2024-02-13	Z	DPZ	421.96	425.59	418.64	421.50	-5.56	411,189	8,149	417.21	427.00
2024-02-12	Z	DPZ	425.09	429.00	424.825	427.29	2.35	385,414	7,305	421.00	440.00
2024-02-09	Z	DPZ	426.00	427.55	424.45	425.09	-1.59	391,540	8,533	387.30	462.19
2024-02-08	Z	DPZ	424.58	431.47	423.01	426.58	4.88	540,355	10,037	426.10	426.98
2024-02-07	Z	DPZ	421.63	427.90	418.44	421.95	0.33	527,078	7,752	420.91	422.62
2024-02-06	Z	DPZ	416.36	424.98	413.56	421.58	3.41	594,213	9,013	388.08	421.58
2024-02-05	Z	DPZ	420.69	422.415	414.29	418.05	-3.89	504,892	9,106	418.10	418.90