Domino's Pizza, Inc. ( DPZ) - Price History
Monthly price history for DPZ (Domino's Pizza, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $452.15 | $452.15 |
| May 2025 | $473.82 | $473.82 |
| April 2025 | $490.37 | $490.37 |
| March 2025 | $459.45 | $459.45 |
| February 2025 | $487.72 | $489.71 |
| January 2025 | $447.30 | $449.12 |
| December 2024 | $418.06 | $419.76 |
| November 2024 | $472.72 | $476.19 |
| October 2024 | $410.71 | $413.73 |
| September 2024 | $427 | $430.14 |
| August 2024 | $409.66 | $414.21 |
| July 2024 | $423.99 | $428.70 |
| June 2024 | $510.66 | $516.33 |
| May 2024 | $501.56 | $508.58 |
| April 2024 | $521.96 | $529.27 |
| March 2024 | $490.02 | $496.88 |
| February 2024 | $440.68 | $448.35 |
| January 2024 | $418.93 | $426.22 |
| December 2023 | $405.18 | $412.23 |
| November 2023 | $385.01 | $392.89 |
| October 2023 | $332.19 | $338.99 |
| September 2023 | $371.19 | $378.79 |
| August 2023 | $378.47 | $387.40 |
| July 2023 | $387.60 | $396.74 |
| June 2023 | $329.22 | $336.99 |
| May 2023 | $282.04 | $289.85 |
| April 2023 | $308.91 | $317.47 |
| March 2023 | $320.98 | $329.87 |
| February 2023 | $284.94 | $294.01 |
| January 2023 | $342.11 | $353 |
| December 2022 | $335.71 | $346.40 |
| November 2022 | $375.59 | $388.73 |
| October 2022 | $321.01 | $332.24 |
| September 2022 | $299.72 | $310.20 |
| August 2022 | $358.16 | $371.86 |
| July 2022 | $377.67 | $392.11 |
| June 2022 | $375.36 | $389.71 |
| May 2022 | $348.78 | $363.17 |
| April 2022 | $324.61 | $338 |
| March 2022 | $390.89 | $407.01 |
| February 2022 | $413.91 | $432.21 |
| January 2022 | $435.40 | $454.65 |
| December 2021 | $540.43 | $564.33 |
| November 2021 | $501.06 | $524.14 |
| October 2021 | $467.44 | $488.97 |
| September 2021 | $455.96 | $476.96 |
| August 2021 | $493.22 | $516.89 |
| July 2021 | $501.43 | $525.49 |
| June 2021 | $445.13 | $466.49 |
| May 2021 | $406.48 | $426.87 |
| April 2021 | $402.17 | $422.34 |
| March 2021 | $350.22 | $367.79 |
| February 2021 | $329.09 | $346.51 |
| January 2021 | $352.12 | $370.76 |
| December 2020 | $364.19 | $383.46 |
| November 2020 | $372.08 | $392.57 |
| October 2020 | $358.57 | $378.32 |
| September 2020 | $403.08 | $425.28 |
| August 2020 | $386.85 | $408.96 |
| July 2020 | $365.71 | $386.61 |
| June 2020 | $349.47 | $369.44 |
| May 2020 | $364.24 | $385.84 |
| April 2020 | $341.66 | $361.93 |
| March 2020 | $305.92 | $324.07 |
| February 2020 | $319.70 | $339.46 |
| January 2020 | $265.35 | $281.75 |
| December 2019 | $276.68 | $293.78 |
| November 2019 | $276.56 | $294.30 |
| October 2019 | $255.24 | $271.62 |
| September 2019 | $229.84 | $244.59 |
| August 2019 | $212.61 | $226.84 |
| July 2019 | $229.19 | $244.53 |
| June 2019 | $260.82 | $278.28 |
| May 2019 | $261.36 | $279.50 |
| April 2019 | $253.02 | $270.58 |
| March 2019 | $241.35 | $258.10 |
| February 2019 | $234.03 | $250.94 |
| January 2019 | $264.61 | $283.73 |
| December 2018 | $231.28 | $247.99 |
| November 2018 | $258.06 | $277.32 |
| October 2018 | $250.13 | $268.79 |
| September 2018 | $274.33 | $294.80 |
| August 2018 | $277.29 | $298.56 |
| July 2018 | $243.95 | $262.66 |
| June 2018 | $262.07 | $282.17 |
| May 2018 | $233.10 | $251.48 |
| April 2018 | $224.06 | $241.73 |
| March 2018 | $216.49 | $233.56 |
| February 2018 | $205.65 | $222.41 |
| January 2018 | $200.51 | $216.85 |
| December 2017 | $174.72 | $188.96 |
| November 2017 | $171.69 | $186.16 |
| October 2017 | $168.78 | $183 |
| September 2017 | $183.12 | $198.55 |
| August 2017 | $167.69 | $182.26 |
| July 2017 | $171.59 | $186.50 |
| June 2017 | $194.62 | $211.53 |
| May 2017 | $194.35 | $211.72 |
| April 2017 | $166.51 | $181.39 |
| March 2017 | $169.18 | $184.30 |
| February 2017 | $173.81 | $189.81 |
| January 2017 | $159.83 | $174.54 |
| December 2016 | $145.82 | $159.24 |
| November 2016 | $153.51 | $168.04 |
| October 2016 | $154.61 | $169.24 |
| September 2016 | $138.72 | $151.85 |
| August 2016 | $136.30 | $149.57 |
| July 2016 | $134.23 | $147.30 |
| June 2016 | $119.72 | $131.38 |
| May 2016 | $109.82 | $120.88 |
| April 2016 | $109.82 | $120.88 |
| March 2016 | $119.80 | $131.86 |
| February 2016 | $120.52 | $133.04 |
| January 2016 | $103.21 | $113.93 |
| December 2015 | $100.78 | $111.25 |
| November 2015 | $97.08 | $107.47 |
| October 2015 | $96.36 | $106.67 |
| September 2015 | $97.48 | $107.91 |
| August 2015 | $95.42 | $105.94 |
| July 2015 | $102.54 | $113.84 |
| June 2015 | $102.14 | $113.40 |
| May 2015 | $97.60 | $108.66 |
| April 2015 | $96.88 | $107.85 |
| March 2015 | $90.32 | $100.55 |
| February 2015 | $90.92 | $101.53 |
| January 2015 | $88.69 | $99.05 |
| December 2014 | $84.32 | $94.17 |
| November 2014 | $83.81 | $93.85 |
| October 2014 | $79.29 | $88.79 |
| September 2014 | $68.73 | $76.96 |
| August 2014 | $67.16 | $75.45 |
| July 2014 | $64.09 | $72 |
| June 2014 | $65.06 | $73.09 |
| May 2014 | $64.27 | $72.45 |
| April 2014 | $65.98 | $74.38 |
| March 2014 | $68.28 | $76.97 |
| February 2014 | $69.91 | $79.06 |
| January 2014 | $62.44 | $70.61 |
| December 2013 | $61.59 | $69.65 |
| November 2013 | $60.95 | $69.13 |
| October 2013 | $59.13 | $67.06 |
| September 2013 | $59.91 | $67.95 |
| August 2013 | $54.01 | $61.44 |
| July 2013 | $55.01 | $62.58 |
| June 2013 | $51.11 | $58.15 |
| May 2013 | $51.92 | $59.27 |
| April 2013 | $48.36 | $55.20 |
| March 2013 | $45.06 | $51.44 |
| February 2013 | $41.55 | $47.62 |
| January 2013 | $40.63 | $46.57 |
| December 2012 | $38 | $43.55 |
| November 2012 | $36.30 | $41.60 |
| October 2012 | $35.44 | $40.62 |
| September 2012 | $32.90 | $37.70 |
| August 2012 | $30.92 | $35.44 |
| July 2012 | $29.79 | $34.14 |
| June 2012 | $26.97 | $30.91 |
| May 2012 | $26.80 | $30.71 |
| April 2012 | $32.99 | $37.81 |
| March 2012 | $31.67 | $36.30 |
| February 2012 | $31.06 | $38.46 |
| January 2012 | $26.36 | $32.65 |
| December 2011 | $27.42 | $33.95 |
| November 2011 | $26.60 | $32.94 |
| October 2011 | $25.86 | $32.03 |
| September 2011 | $22 | $27.25 |
| August 2011 | $22.39 | $27.73 |
| July 2011 | $21.70 | $26.87 |
| June 2011 | $20.38 | $25.24 |
| May 2011 | $20.12 | $24.92 |
| April 2011 | $15 | $18.57 |
| March 2011 | $14.88 | $18.43 |
| February 2011 | $13.62 | $16.87 |
| January 2011 | $13.24 | $16.40 |
| December 2010 | $12.88 | $15.95 |
| November 2010 | $11.93 | $14.77 |
| October 2010 | $11.98 | $14.84 |
| September 2010 | $10.68 | $13.22 |
| August 2010 | $10.35 | $12.82 |
| July 2010 | $10.33 | $12.79 |
| June 2010 | $9.12 | $11.30 |
| May 2010 | $10.50 | $13 |
| April 2010 | $12.44 | $15.41 |
| March 2010 | $11.01 | $13.64 |
| February 2010 | $10.09 | $12.49 |
| January 2010 | $9.12 | $11.30 |
| December 2009 | $6.77 | $8.38 |
| November 2009 | $6.36 | $7.87 |
| October 2009 | $5.93 | $7.34 |
| September 2009 | $7.14 | $8.84 |
| August 2009 | $6.53 | $8.09 |
| July 2009 | $6.64 | $8.22 |
| June 2009 | $6.05 | $7.49 |
| May 2009 | $7.32 | $9.06 |
| April 2009 | $7.62 | $9.44 |
| March 2009 | $5.29 | $6.55 |
| February 2009 | $5.52 | $6.83 |
| January 2009 | $5.40 | $6.69 |
| December 2008 | $3.80 | $4.71 |
| November 2008 | $3.12 | $3.86 |
| October 2008 | $4.80 | $5.95 |
| September 2008 | $9.80 | $12.14 |
| August 2008 | $10.82 | $13.40 |
| July 2008 | $10.46 | $12.96 |
| June 2008 | $9.29 | $11.50 |
| May 2008 | $10.87 | $13.46 |
| April 2008 | $10.72 | $13.28 |
| March 2008 | $10.89 | $13.49 |
| February 2008 | $10.70 | $13.25 |
| January 2008 | $10.99 | $13.61 |
| December 2007 | $10.68 | $13.23 |
| November 2007 | $11.19 | $13.86 |
| October 2007 | $12.47 | $15.44 |
| September 2007 | $13.40 | $16.59 |
| August 2007 | $14.20 | $17.59 |
| July 2007 | $15.46 | $19.15 |
| June 2007 | $14.75 | $18.27 |
| May 2007 | $15.84 | $19.62 |
| April 2007 | $15.18 | $32.25 |
| March 2007 | $15.28 | $32.47 |
| February 2007 | $14.53 | $30.86 |
| January 2007 | $13.45 | $28.57 |
| December 2006 | $13.18 | $28 |
| November 2006 | $12.87 | $27.46 |
| October 2006 | $12.74 | $27.18 |
| September 2006 | $12.02 | $25.65 |
| August 2006 | $11.40 | $24.45 |
| July 2006 | $10.61 | $22.74 |
| June 2006 | $11.54 | $24.74 |
| May 2006 | $10.99 | $23.68 |
| April 2006 | $12.22 | $26.33 |
| March 2006 | $13.25 | $28.55 |
| February 2006 | $11.78 | $25.50 |
| January 2006 | $11.51 | $24.91 |
| December 2005 | $11.18 | $24.20 |
| November 2005 | $11.50 | $25 |
| October 2005 | $11 | $23.92 |
| September 2005 | $10.73 | $23.32 |
| August 2005 | $10.54 | $23 |
| July 2005 | $11.46 | $25.02 |
| June 2005 | $10.20 | $22.26 |
| May 2005 | $10.44 | $22.89 |
| April 2005 | $8.28 | $18.16 |
| March 2005 | $8.52 | $18.69 |
| February 2005 | $7.74 | $17.07 |
| January 2005 | $7.56 | $16.68 |
| December 2004 | $8.07 | $17.80 |
| November 2004 | $8.14 | $17.95 |
| October 2004 | $7.41 | $16.40 |
| September 2004 | $6.64 | $14.70 |
| August 2004 | $6.44 | $14.25 |
| July 2004 | $6.28 | $13.90 |
DPZ
List: Contenders
Price: $452.15
52 week price:
Dividend Yield: 1.42%
5-year range yield:
Forward Dividend Yield: 1.54%
Payout Ratio: 37.15%
Payout Ratio Range:
Dividend Per Share: 6.96 USD
Earnings Per Share: 17.43 USD
P/E Ratio: 26.74
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 392900
Ebitda: 190.0 millionMarket Capitalization: 16.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 16.53%
DGR5: 17.81%
DGR10: 19.75%