DPZ: Domino's Pizza Inc.

As of Friday, May 22nd, 2026

$ 316.52

+0.05 +0.02%

Open: 315.90
High: 318.56
Low: 311.99
Volume: 506,146
Previous Close on Thursday, May 21st, 2026

$ 316.47

+0.50 +0.16%

Open: 313.29
High: 317.77
Low: 308.96
Volume: 607,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 315.90 318.56 311.99 316.52 506,146 +0.05 +0.02
2026-05-21 313.29 317.77 308.96 316.47 607,485 +0.50 +0.16
2026-05-20 310.65 318.57 305.60 315.97 754,392 +3.22 +1.03
2026-05-19 309.00 314.54 305.31 312.75 857,298 +4.75 +1.54
2026-05-18 300.85 308.87 297.48 308.00 855,874 +5.71 +1.89
2026-05-15 306.70 309.21 302.12 302.29 728,664 -1.72 -0.57
2026-05-14 309.00 311.50 303.59 304.01 711,306 -4.47 -1.45
2026-05-13 309.50 312.83 306.00 308.48 907,949 -1.68 -0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 318.57
On 2026-05-20		 297.48
On 2026-05-18		 14.23 4.71 318.57
On 2026-05-20		 308.96
On 2026-05-21		 -3.02 313.94
10D 325.49
On 2026-05-11		 297.48
On 2026-05-18		 -6.96 -2.15 325.49
On 2026-05-11		 297.48
On 2026-05-18		 -8.61 310.79
20D 345.22
On 2026-04-28		 297.48
On 2026-05-18		 -51.31 -13.95 345.22
On 2026-04-28		 297.48
On 2026-05-18		 -13.83 321.81
WTD 318.57
On 2026-05-20		 297.48
On 2026-05-18		 14.23 4.71 318.57
On 2026-05-20		 308.96
On 2026-05-21		 -3.02 313.94
MTD 342.70
On 2026-05-01		 297.48
On 2026-05-18		 -22.90 -6.75 342.70
On 2026-05-01		 297.48
On 2026-05-18		 -13.20 318.03
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

32.39 +0.60 +1.89 1,065,746
FMC

FMC Corporation

13.11 +0.10 +0.77 2,173,596
SON

Sonoco Products Co

49.37 +0.70 +1.44 79,706
G

Genpact Limited

31.91 -0.09 -0.28 2,128,613
DPZ

Domino's Pizza Inc.

316.52 +0.05 +0.02 506,146