Potbelly Corporation (PBPB)
NASDAQ: PBPB · Real-Time Price · USD
12.42
+0.07 (0.57%)
Jan 27, 2025, 11:43 AM EST - Market open
Potbelly Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 24, 2025 | 11.97 | 12.46 | 11.88 | 12.35 | 12.35 | 3.52% | 328,024 |
Jan 23, 2025 | 10.99 | 11.94 | 10.89 | 11.93 | 11.93 | 9.05% | 321,755 |
Jan 22, 2025 | 10.69 | 11.35 | 10.68 | 10.94 | 10.94 | 2.72% | 581,266 |
Jan 21, 2025 | 10.55 | 10.87 | 10.47 | 10.65 | 10.65 | 1.53% | 136,082 |
Jan 17, 2025 | 10.54 | 10.57 | 10.21 | 10.49 | 10.49 | 1.35% | 194,828 |
Jan 16, 2025 | 10.36 | 10.57 | 10.12 | 10.35 | 10.35 | -0.19% | 238,316 |
Jan 15, 2025 | 10.71 | 10.71 | 10.08 | 10.37 | 10.37 | -0.58% | 247,205 |
Jan 14, 2025 | 10.41 | 10.53 | 10.18 | 10.43 | 10.43 | 0.29% | 144,629 |
Jan 13, 2025 | 9.20 | 10.57 | 9.20 | 10.40 | 10.40 | 14.66% | 274,328 |
Jan 10, 2025 | 8.87 | 9.11 | 8.78 | 9.07 | 9.07 | 0.67% | 175,495 |
Jan 8, 2025 | 9.06 | 9.19 | 8.87 | 9.01 | 9.01 | -0.77% | 104,646 |
Jan 7, 2025 | 9.37 | 9.52 | 9.04 | 9.08 | 9.08 | -2.89% | 99,315 |
Jan 6, 2025 | 9.56 | 9.70 | 9.31 | 9.35 | 9.35 | -2.20% | 115,634 |
Jan 3, 2025 | 9.45 | 9.61 | 9.29 | 9.56 | 9.56 | 2.03% | 94,584 |
Jan 2, 2025 | 9.50 | 9.74 | 9.28 | 9.37 | 9.37 | -0.53% | 126,896 |
Dec 31, 2024 | 9.26 | 9.54 | 9.26 | 9.42 | 9.42 | 1.84% | 71,963 |
Dec 30, 2024 | 9.20 | 9.27 | 9.00 | 9.25 | 9.25 | -0.11% | 106,449 |
Dec 27, 2024 | 9.38 | 9.54 | 9.19 | 9.26 | 9.26 | -2.11% | 78,003 |
Dec 26, 2024 | 9.30 | 9.49 | 9.30 | 9.46 | 9.46 | 0.64% | 86,653 |
Dec 24, 2024 | 9.23 | 9.43 | 9.11 | 9.40 | 9.40 | 2.06% | 60,725 |
Dec 23, 2024 | 9.02 | 9.26 | 9.01 | 9.21 | 9.21 | 2.11% | 110,751 |
Dec 20, 2024 | 9.00 | 9.22 | 8.98 | 9.02 | 9.02 | -0.55% | 187,974 |
Dec 19, 2024 | 9.09 | 9.24 | 8.99 | 9.07 | 9.07 | 0.44% | 115,727 |
Dec 18, 2024 | 9.66 | 9.66 | 9.00 | 9.03 | 9.03 | -5.54% | 157,192 |
Dec 17, 2024 | 9.88 | 10.06 | 9.43 | 9.56 | 9.56 | -4.11% | 162,372 |
Dec 16, 2024 | 9.80 | 10.19 | 9.77 | 9.97 | 9.97 | 2.15% | 125,161 |
Dec 13, 2024 | 9.97 | 10.05 | 9.60 | 9.76 | 9.76 | -2.11% | 238,353 |
Dec 12, 2024 | 9.89 | 10.00 | 9.84 | 9.97 | 9.97 | 0.81% | 94,160 |
Dec 11, 2024 | 9.88 | 9.97 | 9.69 | 9.89 | 9.89 | 1.23% | 114,785 |
Dec 10, 2024 | 9.91 | 9.93 | 9.71 | 9.77 | 9.77 | -1.21% | 134,526 |
Dec 9, 2024 | 10.06 | 10.12 | 9.87 | 9.89 | 9.89 | -1.20% | 95,956 |
Dec 6, 2024 | 10.22 | 10.34 | 9.96 | 10.01 | 10.01 | -1.67% | 87,443 |
Dec 5, 2024 | 10.27 | 10.36 | 10.12 | 10.18 | 10.18 | -0.78% | 88,601 |
Dec 4, 2024 | 10.37 | 10.46 | 10.13 | 10.26 | 10.26 | -0.77% | 104,790 |
Dec 3, 2024 | 10.47 | 10.49 | 10.21 | 10.34 | 10.34 | -1.62% | 87,360 |
Dec 2, 2024 | 10.44 | 10.64 | 10.27 | 10.51 | 10.51 | 1.06% | 165,582 |
Nov 29, 2024 | 10.23 | 10.46 | 10.23 | 10.40 | 10.40 | 1.96% | 71,562 |
Nov 27, 2024 | 10.08 | 10.28 | 10.04 | 10.20 | 10.20 | 1.19% | 81,679 |
Nov 26, 2024 | 10.23 | 10.23 | 9.96 | 10.08 | 10.08 | -1.27% | 96,626 |
Nov 25, 2024 | 10.09 | 10.39 | 10.09 | 10.21 | 10.21 | 2.92% | 132,896 |
Nov 22, 2024 | 10.01 | 10.07 | 9.85 | 9.92 | 9.92 | -0.50% | 66,647 |
Nov 21, 2024 | 9.73 | 10.03 | 9.58 | 9.97 | 9.97 | 3.26% | 102,528 |
Nov 20, 2024 | 9.80 | 9.84 | 9.53 | 9.66 | 9.66 | -1.58% | 107,078 |
Nov 19, 2024 | 9.76 | 9.86 | 9.57 | 9.81 | 9.81 | -0.71% | 140,305 |
Nov 18, 2024 | 10.12 | 10.21 | 9.87 | 9.88 | 9.88 | -2.27% | 122,997 |
Nov 15, 2024 | 10.39 | 10.40 | 10.05 | 10.11 | 10.11 | -1.65% | 108,835 |
Nov 14, 2024 | 10.78 | 10.82 | 10.01 | 10.28 | 10.28 | -4.28% | 198,555 |
Nov 13, 2024 | 10.68 | 10.94 | 10.59 | 10.74 | 10.74 | 0.85% | 169,184 |
Nov 12, 2024 | 10.50 | 10.67 | 10.37 | 10.65 | 10.65 | 0.85% | 166,819 |
Nov 11, 2024 | 10.18 | 10.63 | 9.95 | 10.56 | 10.56 | 5.92% | 331,460 |
Nov 8, 2024 | 8.28 | 10.18 | 8.28 | 9.97 | 9.97 | 20.56% | 611,675 |
Nov 7, 2024 | 8.46 | 8.59 | 8.25 | 8.27 | 8.27 | -1.66% | 152,596 |
Nov 6, 2024 | 8.15 | 8.45 | 8.07 | 8.41 | 8.41 | 9.65% | 295,137 |
Nov 5, 2024 | 7.46 | 7.74 | 7.46 | 7.67 | 7.67 | 2.40% | 167,044 |
Nov 4, 2024 | 7.50 | 7.59 | 7.41 | 7.49 | 7.49 | -0.27% | 119,250 |
Nov 1, 2024 | 7.47 | 7.57 | 7.43 | 7.51 | 7.51 | 1.76% | 130,039 |
Oct 31, 2024 | 7.50 | 7.50 | 7.27 | 7.38 | 7.38 | -1.73% | 198,979 |
Oct 30, 2024 | 7.63 | 7.73 | 7.45 | 7.51 | 7.51 | -2.09% | 127,925 |
Oct 29, 2024 | 7.76 | 7.86 | 7.65 | 7.67 | 7.67 | -2.29% | 107,418 |
Oct 28, 2024 | 7.84 | 7.94 | 7.76 | 7.85 | 7.85 | 0.90% | 152,531 |
Oct 25, 2024 | 7.88 | 7.91 | 7.78 | 7.78 | 7.78 | -0.38% | 119,966 |
Oct 24, 2024 | 7.97 | 8.01 | 7.76 | 7.81 | 7.81 | -2.01% | 136,061 |
Oct 23, 2024 | 8.07 | 8.14 | 7.92 | 7.97 | 7.97 | -2.21% | 149,933 |
Oct 22, 2024 | 8.41 | 8.42 | 8.10 | 8.15 | 8.15 | -3.66% | 84,223 |
Oct 21, 2024 | 8.50 | 8.60 | 8.42 | 8.46 | 8.46 | -0.12% | 128,106 |
Oct 18, 2024 | 8.59 | 8.62 | 8.46 | 8.47 | 8.47 | -1.51% | 87,068 |
Oct 17, 2024 | 8.67 | 8.69 | 8.42 | 8.60 | 8.60 | - | 174,805 |
Oct 16, 2024 | 8.29 | 8.61 | 8.28 | 8.60 | 8.60 | 4.24% | 102,261 |
Oct 15, 2024 | 8.20 | 8.37 | 8.18 | 8.25 | 8.25 | 0.73% | 89,399 |
Oct 14, 2024 | 8.16 | 8.23 | 8.06 | 8.19 | 8.19 | 0.12% | 82,576 |
Oct 11, 2024 | 8.18 | 8.26 | 8.14 | 8.18 | 8.18 | - | 65,481 |
Oct 10, 2024 | 8.10 | 8.21 | 8.00 | 8.18 | 8.18 | 0.37% | 91,035 |
Oct 9, 2024 | 8.17 | 8.20 | 8.04 | 8.15 | 8.15 | - | 189,278 |
Oct 8, 2024 | 7.98 | 8.26 | 7.96 | 8.15 | 8.15 | 1.62% | 157,941 |
Oct 7, 2024 | 8.21 | 8.21 | 7.92 | 8.02 | 8.02 | -2.08% | 108,485 |
Oct 4, 2024 | 8.15 | 8.31 | 8.10 | 8.19 | 8.19 | 2.12% | 235,650 |
Oct 3, 2024 | 8.09 | 8.09 | 7.98 | 8.02 | 8.02 | -1.60% | 82,708 |
Oct 2, 2024 | 8.25 | 8.36 | 8.05 | 8.15 | 8.15 | -1.69% | 110,934 |
Oct 1, 2024 | 8.30 | 8.38 | 8.18 | 8.29 | 8.29 | -0.60% | 160,531 |
Sep 30, 2024 | 8.41 | 8.54 | 8.23 | 8.34 | 8.34 | -0.71% | 142,325 |
Sep 27, 2024 | 8.37 | 8.44 | 8.16 | 8.40 | 8.40 | 1.57% | 409,169 |
Sep 26, 2024 | 8.08 | 8.33 | 8.07 | 8.27 | 8.27 | 3.50% | 135,372 |
Sep 25, 2024 | 8.00 | 8.05 | 7.83 | 7.99 | 7.99 | 0.13% | 163,164 |
Sep 24, 2024 | 8.28 | 8.33 | 7.96 | 7.98 | 7.98 | -3.16% | 121,561 |
Sep 23, 2024 | 8.24 | 8.32 | 8.19 | 8.24 | 8.24 | 0.24% | 93,208 |
Sep 20, 2024 | 8.35 | 8.35 | 8.05 | 8.22 | 8.22 | -1.56% | 260,380 |
Sep 19, 2024 | 8.21 | 8.46 | 8.19 | 8.35 | 8.35 | 4.24% | 173,978 |
Sep 18, 2024 | 8.07 | 8.22 | 7.99 | 8.01 | 8.01 | -0.37% | 144,335 |
Sep 17, 2024 | 7.92 | 8.07 | 7.91 | 8.04 | 8.04 | 2.68% | 144,296 |
Sep 16, 2024 | 7.84 | 7.98 | 7.77 | 7.83 | 7.83 | -0.13% | 155,917 |
Sep 13, 2024 | 7.92 | 8.00 | 7.80 | 7.84 | 7.84 | -0.76% | 196,554 |
Sep 12, 2024 | 7.66 | 7.91 | 7.66 | 7.90 | 7.90 | 3.13% | 284,849 |
Sep 11, 2024 | 7.51 | 7.69 | 7.46 | 7.66 | 7.66 | 1.46% | 190,401 |
Sep 10, 2024 | 7.62 | 7.62 | 7.47 | 7.55 | 7.55 | -0.53% | 208,316 |
Sep 9, 2024 | 7.55 | 7.72 | 7.52 | 7.59 | 7.59 | 0.53% | 150,393 |
Sep 6, 2024 | 7.70 | 7.74 | 7.53 | 7.55 | 7.55 | -2.08% | 138,421 |
Sep 5, 2024 | 7.80 | 7.91 | 7.69 | 7.71 | 7.71 | -2.28% | 115,855 |
Sep 4, 2024 | 7.72 | 7.90 | 7.71 | 7.89 | 7.89 | 1.94% | 94,363 |
Sep 3, 2024 | 7.95 | 7.95 | 7.69 | 7.74 | 7.74 | -3.01% | 105,355 |
Aug 30, 2024 | 7.98 | 8.05 | 7.80 | 7.98 | 7.98 | - | 124,650 |