Domino's Pizza, Inc. ( DPZ) - Price History
Monthly price history for DPZ (Domino's Pizza, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $328.97 | $328.97 |
| June 2026 | $296.04 | $296.04 |
| May 2026 | $310.58 | $310.58 |
| April 2026 | $339.42 | $339.42 |
| March 2026 | $358.79 | $358.79 |
| February 2026 | $400.49 | $402.51 |
| January 2026 | $408.27 | $410.33 |
| December 2025 | $414.72 | $416.82 |
| November 2025 | $415.84 | $419.63 |
| October 2025 | $394.86 | $398.46 |
| September 2025 | $427.81 | $431.71 |
| August 2025 | $452.41 | $458.30 |
| July 2025 | $457.26 | $463.21 |
| June 2025 | $444.81 | $450.60 |
| May 2025 | $465.93 | $473.82 |
| April 2025 | $482.20 | $490.37 |
| March 2025 | $451.80 | $459.45 |
| February 2025 | $479.60 | $489.71 |
| January 2025 | $439.85 | $449.12 |
| December 2024 | $411.09 | $419.76 |
| November 2024 | $464.84 | $476.19 |
| October 2024 | $403.87 | $413.73 |
| September 2024 | $419.89 | $430.14 |
| August 2024 | $402.84 | $414.21 |
| July 2024 | $416.93 | $428.70 |
| June 2024 | $502.15 | $516.33 |
| May 2024 | $493.20 | $508.58 |
| April 2024 | $513.26 | $529.27 |
| March 2024 | $481.85 | $496.88 |
| February 2024 | $433.34 | $448.35 |
| January 2024 | $411.95 | $426.22 |
| December 2023 | $398.43 | $412.23 |
| November 2023 | $378.60 | $392.89 |
| October 2023 | $326.66 | $338.99 |
| September 2023 | $365.01 | $378.79 |
| August 2023 | $372.17 | $387.40 |
| July 2023 | $381.14 | $396.74 |
| June 2023 | $323.74 | $336.99 |
| May 2023 | $277.34 | $289.85 |
| April 2023 | $303.76 | $317.47 |
| March 2023 | $315.63 | $329.87 |
| February 2023 | $280.19 | $294.01 |
| January 2023 | $336.41 | $353 |
| December 2022 | $330.12 | $346.40 |
| November 2022 | $369.33 | $388.73 |
| October 2022 | $315.66 | $332.24 |
| September 2022 | $294.72 | $310.20 |
| August 2022 | $352.20 | $371.86 |
| July 2022 | $371.38 | $392.11 |
| June 2022 | $369.10 | $389.71 |
| May 2022 | $342.97 | $363.17 |
| April 2022 | $319.20 | $338 |
| March 2022 | $384.37 | $407.01 |
| February 2022 | $407.01 | $432.21 |
| January 2022 | $428.14 | $454.65 |
| December 2021 | $531.43 | $564.33 |
| November 2021 | $492.72 | $524.14 |
| October 2021 | $459.66 | $488.97 |
| September 2021 | $448.37 | $476.96 |
| August 2021 | $485.01 | $516.89 |
| July 2021 | $493.08 | $525.49 |
| June 2021 | $437.72 | $466.49 |
| May 2021 | $399.71 | $426.87 |
| April 2021 | $395.47 | $422.34 |
| March 2021 | $344.39 | $367.79 |
| February 2021 | $323.61 | $346.51 |
| January 2021 | $346.26 | $370.76 |
| December 2020 | $358.12 | $383.46 |
| November 2020 | $365.88 | $392.57 |
| October 2020 | $352.60 | $378.32 |
| September 2020 | $396.37 | $425.28 |
| August 2020 | $380.40 | $408.96 |
| July 2020 | $359.62 | $386.61 |
| June 2020 | $343.64 | $369.44 |
| May 2020 | $358.17 | $385.84 |
| April 2020 | $335.97 | $361.93 |
| March 2020 | $300.83 | $324.07 |
| February 2020 | $314.38 | $339.46 |
| January 2020 | $260.93 | $281.75 |
| December 2019 | $272.07 | $293.78 |
| November 2019 | $271.95 | $294.30 |
| October 2019 | $250.99 | $271.62 |
| September 2019 | $226.01 | $244.59 |
| August 2019 | $209.06 | $226.84 |
| July 2019 | $225.37 | $244.53 |
| June 2019 | $256.47 | $278.28 |
| May 2019 | $257 | $279.50 |
| April 2019 | $248.80 | $270.58 |
| March 2019 | $237.33 | $258.10 |
| February 2019 | $230.13 | $250.94 |
| January 2019 | $260.20 | $283.73 |
| December 2018 | $227.43 | $247.99 |
| November 2018 | $253.76 | $277.32 |
| October 2018 | $245.96 | $268.79 |
| September 2018 | $269.76 | $294.80 |
| August 2018 | $272.67 | $298.56 |
| July 2018 | $239.89 | $262.66 |
| June 2018 | $257.70 | $282.17 |
| May 2018 | $229.21 | $251.48 |
| April 2018 | $220.33 | $241.73 |
| March 2018 | $212.88 | $233.56 |
| February 2018 | $202.23 | $222.41 |
| January 2018 | $197.17 | $216.85 |
| December 2017 | $171.81 | $188.96 |
| November 2017 | $168.83 | $186.16 |
| October 2017 | $165.97 | $183 |
| September 2017 | $180.07 | $198.55 |
| August 2017 | $164.89 | $182.26 |
| July 2017 | $168.73 | $186.50 |
| June 2017 | $191.38 | $211.53 |
| May 2017 | $191.12 | $211.72 |
| April 2017 | $163.74 | $181.39 |
| March 2017 | $166.36 | $184.30 |
| February 2017 | $170.92 | $189.81 |
| January 2017 | $157.16 | $174.54 |
| December 2016 | $143.39 | $159.24 |
| November 2016 | $150.96 | $168.04 |
| October 2016 | $152.04 | $169.24 |
| September 2016 | $136.41 | $151.85 |
| August 2016 | $134.02 | $149.57 |
| July 2016 | $131.99 | $147.30 |
| June 2016 | $117.72 | $131.38 |
| May 2016 | $107.99 | $120.88 |
| April 2016 | $107.99 | $120.88 |
| March 2016 | $117.80 | $131.86 |
| February 2016 | $118.51 | $133.04 |
| January 2016 | $101.49 | $113.93 |
| December 2015 | $99.10 | $111.25 |
| November 2015 | $95.46 | $107.47 |
| October 2015 | $94.75 | $106.67 |
| September 2015 | $95.86 | $107.91 |
| August 2015 | $93.84 | $105.94 |
| July 2015 | $100.83 | $113.84 |
| June 2015 | $100.44 | $113.40 |
| May 2015 | $95.98 | $108.66 |
| April 2015 | $95.26 | $107.85 |
| March 2015 | $88.82 | $100.55 |
| February 2015 | $89.40 | $101.53 |
| January 2015 | $87.22 | $99.05 |
| December 2014 | $82.92 | $94.17 |
| November 2014 | $82.42 | $93.85 |
| October 2014 | $77.97 | $88.79 |
| September 2014 | $67.58 | $76.96 |
| August 2014 | $66.04 | $75.45 |
| July 2014 | $63.02 | $72 |
| June 2014 | $63.98 | $73.09 |
| May 2014 | $63.20 | $72.45 |
| April 2014 | $64.88 | $74.38 |
| March 2014 | $67.14 | $76.97 |
| February 2014 | $68.75 | $79.06 |
| January 2014 | $61.40 | $70.61 |
| December 2013 | $60.56 | $69.65 |
| November 2013 | $59.94 | $69.13 |
| October 2013 | $58.14 | $67.06 |
| September 2013 | $58.92 | $67.95 |
| August 2013 | $53.11 | $61.44 |
| July 2013 | $54.09 | $62.58 |
| June 2013 | $50.26 | $58.15 |
| May 2013 | $51.06 | $59.27 |
| April 2013 | $47.55 | $55.20 |
| March 2013 | $44.31 | $51.44 |
| February 2013 | $40.86 | $47.62 |
| January 2013 | $39.96 | $46.57 |
| December 2012 | $37.37 | $43.55 |
| November 2012 | $35.69 | $41.60 |
| October 2012 | $34.85 | $40.62 |
| September 2012 | $32.35 | $37.70 |
| August 2012 | $30.41 | $35.44 |
| July 2012 | $29.29 | $34.14 |
| June 2012 | $26.52 | $30.91 |
| May 2012 | $26.35 | $30.71 |
| April 2012 | $32.44 | $37.81 |
| March 2012 | $31.15 | $36.30 |
| February 2012 | $30.54 | $38.46 |
| January 2012 | $25.93 | $32.65 |
| December 2011 | $26.96 | $33.95 |
| November 2011 | $26.16 | $32.94 |
| October 2011 | $25.43 | $32.03 |
| September 2011 | $21.64 | $27.25 |
| August 2011 | $22.02 | $27.73 |
| July 2011 | $21.34 | $26.87 |
| June 2011 | $20.04 | $25.24 |
| May 2011 | $19.79 | $24.92 |
| April 2011 | $14.75 | $18.57 |
| March 2011 | $14.63 | $18.43 |
| February 2011 | $13.40 | $16.87 |
| January 2011 | $13.02 | $16.40 |
| December 2010 | $12.66 | $15.95 |
| November 2010 | $11.73 | $14.77 |
| October 2010 | $11.78 | $14.84 |
| September 2010 | $10.50 | $13.22 |
| August 2010 | $10.18 | $12.82 |
| July 2010 | $10.16 | $12.79 |
| June 2010 | $8.97 | $11.30 |
| May 2010 | $10.32 | $13 |
| April 2010 | $12.24 | $15.41 |
| March 2010 | $10.83 | $13.64 |
| February 2010 | $9.92 | $12.49 |
| January 2010 | $8.97 | $11.30 |
| December 2009 | $6.65 | $8.38 |
| November 2009 | $6.25 | $7.87 |
| October 2009 | $5.83 | $7.34 |
| September 2009 | $7.02 | $8.84 |
| August 2009 | $6.42 | $8.09 |
| July 2009 | $6.53 | $8.22 |
| June 2009 | $5.95 | $7.49 |
| May 2009 | $7.19 | $9.06 |
| April 2009 | $7.50 | $9.44 |
| March 2009 | $5.20 | $6.55 |
| February 2009 | $5.42 | $6.83 |
| January 2009 | $5.31 | $6.69 |
| December 2008 | $3.74 | $4.71 |
| November 2008 | $3.06 | $3.86 |
| October 2008 | $4.72 | $5.95 |
| September 2008 | $9.64 | $12.14 |
| August 2008 | $10.64 | $13.40 |
| July 2008 | $10.29 | $12.96 |
| June 2008 | $9.13 | $11.50 |
| May 2008 | $10.69 | $13.46 |
| April 2008 | $10.54 | $13.28 |
| March 2008 | $10.71 | $13.49 |
| February 2008 | $10.52 | $13.25 |
| January 2008 | $10.81 | $13.61 |
| December 2007 | $10.50 | $13.23 |
| November 2007 | $11.01 | $13.86 |
| October 2007 | $12.26 | $15.44 |
| September 2007 | $13.17 | $16.59 |
| August 2007 | $13.97 | $17.59 |
| July 2007 | $15.21 | $19.15 |
| June 2007 | $14.51 | $18.27 |
| May 2007 | $15.58 | $19.62 |
| April 2007 | $14.93 | $32.25 |
| March 2007 | $15.03 | $32.47 |
| February 2007 | $14.28 | $30.86 |
| January 2007 | $13.22 | $28.57 |
| December 2006 | $12.96 | $28 |
| November 2006 | $12.66 | $27.46 |
| October 2006 | $12.53 | $27.18 |
| September 2006 | $11.82 | $25.65 |
| August 2006 | $11.22 | $24.45 |
| July 2006 | $10.43 | $22.74 |
| June 2006 | $11.35 | $24.74 |
| May 2006 | $10.81 | $23.68 |
| April 2006 | $12.02 | $26.33 |
| March 2006 | $13.03 | $28.55 |
| February 2006 | $11.58 | $25.50 |
| January 2006 | $11.32 | $24.91 |
| December 2005 | $10.99 | $24.20 |
| November 2005 | $11.31 | $25 |
| October 2005 | $10.82 | $23.92 |
| September 2005 | $10.55 | $23.32 |
| August 2005 | $10.36 | $23 |
| July 2005 | $11.27 | $25.02 |
| June 2005 | $10.03 | $22.26 |
| May 2005 | $10.26 | $22.89 |
| April 2005 | $8.14 | $18.16 |
| March 2005 | $8.38 | $18.69 |
| February 2005 | $7.61 | $17.07 |
| January 2005 | $7.44 | $16.68 |
| December 2004 | $7.94 | $17.80 |
| November 2004 | $8 | $17.95 |
| October 2004 | $7.29 | $16.40 |
| September 2004 | $6.53 | $14.70 |
| August 2004 | $6.33 | $14.25 |
| July 2004 | $6.18 | $13.90 |
DPZ
List: Contenders
Price: $328.97
52 week price:
Dividend Yield: 2.39%
5-year range yield:
Forward Dividend Yield: 2.42%
Payout Ratio: 37.15%
Payout Ratio Range:
Dividend Per Share: 7.96 USD
Earnings Per Share: 17.36 USD
P/E Ratio: 19.46
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 392900
Ebitda: 190.0 millionMarket Capitalization: 10.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 16.82%
DGR5: 17.87%
DGR10: 19.25%