Skip to main content
logo
Potbelly Corporation (PBPB)
Oct 23, 2025 - PBPB was delisted (reason: acquired by RaceTrac)
17.12
+0.01 (0.06%)
Inactive · Last trade price on Oct 22, 2025

Potbelly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202517.1117.1317.1117.1217.120.06%1,201,330
Oct 21, 202517.1117.1217.1017.1117.11-0.06%899,392
Oct 20, 202517.1117.1217.1017.1217.120.06%1,001,795
Oct 17, 202517.1117.1217.1017.1117.11-502,500
Oct 16, 202517.1017.1117.0917.1117.110.06%500,956
Oct 15, 202517.1017.1217.0917.1017.10-377,427
Oct 14, 202517.1017.1217.0917.1017.10-0.03%380,205
Oct 13, 202517.1017.1117.0817.1117.110.21%518,694
Oct 10, 202517.0817.0917.0717.0717.07-0.06%481,181
Oct 9, 202517.0817.0917.0717.0817.08-389,241
Oct 8, 202517.0817.0917.0717.0817.08-0.12%270,584
Oct 7, 202517.0617.1017.0517.1017.100.18%541,089
Oct 6, 202517.0717.0917.0617.0717.07-0.06%179,396
Oct 3, 202517.0517.0817.0517.0817.080.23%500,951
Oct 2, 202517.0517.0617.0417.0417.04-0.06%205,182
Oct 1, 202517.0417.0717.0417.0517.050.06%725,273
Sep 30, 202517.0417.0517.0417.0417.04-0.06%973,594
Sep 29, 202517.0517.0517.0417.0517.050.12%575,085
Sep 26, 202517.0317.0517.0317.0317.03-341,144
Sep 25, 202517.0317.0517.0317.0317.03-0.06%586,785
Sep 24, 202517.0217.0617.0217.0417.040.15%825,063
Sep 23, 202517.0317.0317.0117.0217.02-0.03%631,965
Sep 22, 202517.0217.0317.0117.0217.020.06%680,676
Sep 19, 202517.0217.0417.0117.0117.01-769,176
Sep 18, 202517.0117.0217.0117.0117.01-1,289,166
Sep 17, 202517.0117.0217.0017.0117.010.06%2,026,167
Sep 16, 202517.0217.0217.0017.0017.00-0.06%921,872
Sep 15, 202517.0017.0217.0017.0117.010.06%2,165,424
Sep 12, 202517.0117.0216.9917.0017.00-0.12%2,727,031
Sep 11, 202516.9917.0216.9917.0217.020.24%6,430,368
Sep 10, 202517.0117.0416.9816.9816.9831.32%19,242,210
Sep 9, 202512.7112.9412.5312.9312.931.41%178,250
Sep 8, 202512.7912.9312.3812.7512.750.79%140,328
Sep 5, 202512.6712.7612.4212.6512.650.16%111,543
Sep 4, 202512.4212.6412.3412.6312.632.10%180,845
Sep 3, 202512.6012.7512.1912.3712.37-2.37%158,796
Sep 2, 202512.7513.0912.6212.6712.67-2.09%208,302
Aug 29, 202513.0613.1112.8112.9412.94-0.61%139,003
Aug 28, 202513.1413.1412.7813.0213.02-0.31%222,930
Aug 27, 202512.7913.1812.7913.0613.061.79%297,783
Aug 26, 202512.6212.8612.5312.8312.832.39%320,666
Aug 25, 202512.7312.7612.4912.5312.53-1.65%130,042
Aug 22, 202512.4612.8812.1812.7412.742.91%277,320
Aug 21, 202512.1012.3811.9112.3812.381.06%158,635
Aug 20, 202512.3512.5212.2412.2512.25-0.89%124,381
Aug 19, 202512.5212.6212.2112.3612.36-0.40%217,002
Aug 18, 202512.4512.5712.2612.4112.41-0.88%139,742
Aug 15, 202512.5512.5612.2412.5212.520.48%254,174
Aug 14, 202512.6212.6812.2712.4612.46-2.27%142,633
Aug 13, 202512.9412.9912.6612.7512.75-0.78%196,298