Skip to main content
Potbelly Corporation (PBPB)
NASDAQ: PBPB · Real-Time Price · USD
9.02
-0.05 (-0.55%)
Dec 20, 2024, 4:00 PM EST - Market closed

Potbelly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.009.228.989.029.02-0.55%187,974
Dec 19, 20249.099.248.999.079.070.44%115,727
Dec 18, 20249.669.669.009.039.03-5.54%157,192
Dec 17, 20249.8810.069.439.569.56-4.11%162,372
Dec 16, 20249.8010.199.779.979.972.15%125,161
Dec 13, 20249.9710.059.609.769.76-2.11%238,353
Dec 12, 20249.8910.009.849.979.970.81%94,160
Dec 11, 20249.889.979.699.899.891.23%114,785
Dec 10, 20249.919.939.719.779.77-1.21%134,526
Dec 9, 202410.0610.129.879.899.89-1.20%95,956
Dec 6, 202410.2210.349.9610.0110.01-1.67%87,443
Dec 5, 202410.2710.3610.1210.1810.18-0.78%88,601
Dec 4, 202410.3710.4610.1310.2610.26-0.77%104,790
Dec 3, 202410.4710.4910.2110.3410.34-1.62%87,360
Dec 2, 202410.4410.6410.2710.5110.511.06%165,582
Nov 29, 202410.2310.4610.2310.4010.401.96%71,562
Nov 27, 202410.0810.2810.0410.2010.201.19%81,679
Nov 26, 202410.2310.239.9610.0810.08-1.27%96,626
Nov 25, 202410.0910.3910.0910.2110.212.92%132,896
Nov 22, 202410.0110.079.859.929.92-0.50%66,647
Nov 21, 20249.7310.039.589.979.973.26%102,528
Nov 20, 20249.809.849.539.669.66-1.58%107,078
Nov 19, 20249.769.869.579.819.81-0.71%140,305
Nov 18, 202410.1210.219.879.889.88-2.27%122,997
Nov 15, 202410.3910.4010.0510.1110.11-1.65%108,835
Nov 14, 202410.7810.8210.0110.2810.28-4.28%198,555
Nov 13, 202410.6810.9410.5910.7410.740.85%169,184
Nov 12, 202410.5010.6710.3710.6510.650.85%166,819
Nov 11, 202410.1810.639.9510.5610.565.92%331,460
Nov 8, 20248.2810.188.289.979.9720.56%611,675
Nov 7, 20248.468.598.258.278.27-1.66%152,596
Nov 6, 20248.158.458.078.418.419.65%295,137
Nov 5, 20247.467.747.467.677.672.40%167,044
Nov 4, 20247.507.597.417.497.49-0.27%119,250
Nov 1, 20247.477.577.437.517.511.76%130,039
Oct 31, 20247.507.507.277.387.38-1.73%198,979
Oct 30, 20247.637.737.457.517.51-2.09%127,925
Oct 29, 20247.767.867.657.677.67-2.29%107,418
Oct 28, 20247.847.947.767.857.850.90%152,531
Oct 25, 20247.887.917.787.787.78-0.38%119,966
Oct 24, 20247.978.017.767.817.81-2.01%136,061
Oct 23, 20248.078.147.927.977.97-2.21%149,933
Oct 22, 20248.418.428.108.158.15-3.66%84,223
Oct 21, 20248.508.608.428.468.46-0.12%128,106
Oct 18, 20248.598.628.468.478.47-1.51%87,068
Oct 17, 20248.678.698.428.608.60-174,805
Oct 16, 20248.298.618.288.608.604.24%102,261
Oct 15, 20248.208.378.188.258.250.73%89,399
Oct 14, 20248.168.238.068.198.190.12%82,576
Oct 11, 20248.188.268.148.188.18-65,481
Oct 10, 20248.108.218.008.188.180.37%91,035
Oct 9, 20248.178.208.048.158.15-189,278
Oct 8, 20247.988.267.968.158.151.62%157,941
Oct 7, 20248.218.217.928.028.02-2.08%108,485
Oct 4, 20248.158.318.108.198.192.12%235,650
Oct 3, 20248.098.097.988.028.02-1.60%82,708
Oct 2, 20248.258.368.058.158.15-1.69%110,934
Oct 1, 20248.308.388.188.298.29-0.60%160,531
Sep 30, 20248.418.548.238.348.34-0.71%142,325
Sep 27, 20248.378.448.168.408.401.57%409,169
Sep 26, 20248.088.338.078.278.273.50%135,372
Sep 25, 20248.008.057.837.997.990.13%163,164
Sep 24, 20248.288.337.967.987.98-3.16%121,561
Sep 23, 20248.248.328.198.248.240.24%93,208
Sep 20, 20248.358.358.058.228.22-1.56%260,380
Sep 19, 20248.218.468.198.358.354.24%173,978
Sep 18, 20248.078.227.998.018.01-0.37%144,335
Sep 17, 20247.928.077.918.048.042.68%144,296
Sep 16, 20247.847.987.777.837.83-0.13%155,917
Sep 13, 20247.928.007.807.847.84-0.76%196,554
Sep 12, 20247.667.917.667.907.903.13%284,849
Sep 11, 20247.517.697.467.667.661.46%190,401
Sep 10, 20247.627.627.477.557.55-0.53%208,316
Sep 9, 20247.557.727.527.597.590.53%150,393
Sep 6, 20247.707.747.537.557.55-2.08%138,421
Sep 5, 20247.807.917.697.717.71-2.28%115,855
Sep 4, 20247.727.907.717.897.891.94%94,363
Sep 3, 20247.957.957.697.747.74-3.01%105,355
Aug 30, 20247.988.057.807.987.98-124,650
Aug 29, 20247.838.017.817.987.982.05%100,509
Aug 28, 20247.757.907.747.827.820.39%107,670
Aug 27, 20247.988.017.797.797.79-2.62%88,194
Aug 26, 20248.128.187.938.008.00-0.99%140,660
Aug 23, 20247.948.287.948.088.082.54%155,910
Aug 22, 20248.048.057.867.887.88-1.75%119,650
Aug 21, 20247.938.077.898.028.021.26%88,536
Aug 20, 20247.958.007.887.927.92-0.63%146,029
Aug 19, 20247.938.157.897.977.971.14%137,555
Aug 16, 20247.887.957.847.887.88-0.13%230,849
Aug 15, 20247.647.937.647.897.895.62%187,576
Aug 14, 20247.697.697.347.477.47-2.86%117,814
Aug 13, 20247.367.727.337.697.695.78%177,177
Aug 12, 20247.217.417.097.277.270.83%193,107
Aug 9, 20246.767.396.767.217.215.41%477,596
Aug 8, 20246.856.976.696.846.842.86%361,474
Aug 7, 20246.836.886.506.656.65-1.77%372,580
Aug 6, 20246.596.876.466.776.772.58%172,788
Aug 5, 20246.416.616.286.606.60-2.22%461,680
Aug 2, 20246.927.096.746.756.75-4.93%261,060
Aug 1, 20247.277.316.937.107.10-2.74%366,456