Potbelly Corporation (PBPB)
NASDAQ: PBPB · Real-Time Price · USD
12.63
+0.26 (2.10%)
Sep 4, 2025, 4:00 PM - Market closed
Potbelly Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 12.42 | 12.64 | 12.34 | 12.63 | 12.63 | 2.10% | 178,400 |
Sep 3, 2025 | 12.60 | 12.75 | 12.19 | 12.37 | 12.37 | -2.37% | 158,791 |
Sep 2, 2025 | 12.75 | 13.09 | 12.62 | 12.67 | 12.67 | -2.09% | 208,302 |
Aug 29, 2025 | 13.06 | 13.11 | 12.81 | 12.94 | 12.94 | -0.61% | 139,003 |
Aug 28, 2025 | 13.14 | 13.14 | 12.78 | 13.02 | 13.02 | -0.31% | 222,930 |
Aug 27, 2025 | 12.79 | 13.18 | 12.79 | 13.06 | 13.06 | 1.79% | 297,783 |
Aug 26, 2025 | 12.62 | 12.86 | 12.53 | 12.83 | 12.83 | 2.39% | 320,666 |
Aug 25, 2025 | 12.73 | 12.76 | 12.49 | 12.53 | 12.53 | -1.65% | 130,042 |
Aug 22, 2025 | 12.46 | 12.88 | 12.18 | 12.74 | 12.74 | 2.91% | 277,320 |
Aug 21, 2025 | 12.10 | 12.38 | 11.91 | 12.38 | 12.38 | 1.06% | 158,635 |
Aug 20, 2025 | 12.35 | 12.52 | 12.24 | 12.25 | 12.25 | -0.89% | 124,381 |
Aug 19, 2025 | 12.52 | 12.62 | 12.21 | 12.36 | 12.36 | -0.40% | 217,002 |
Aug 18, 2025 | 12.45 | 12.57 | 12.26 | 12.41 | 12.41 | -0.88% | 139,742 |
Aug 15, 2025 | 12.55 | 12.56 | 12.24 | 12.52 | 12.52 | 0.48% | 254,174 |
Aug 14, 2025 | 12.62 | 12.68 | 12.27 | 12.46 | 12.46 | -2.27% | 142,633 |
Aug 13, 2025 | 12.94 | 12.99 | 12.66 | 12.75 | 12.75 | -0.78% | 196,298 |
Aug 12, 2025 | 12.73 | 12.93 | 12.49 | 12.85 | 12.85 | 1.98% | 261,933 |
Aug 11, 2025 | 12.53 | 12.61 | 12.14 | 12.60 | 12.60 | 0.40% | 222,585 |
Aug 8, 2025 | 13.00 | 13.03 | 12.39 | 12.55 | 12.55 | -3.61% | 329,319 |
Aug 7, 2025 | 12.91 | 13.67 | 12.75 | 13.02 | 13.02 | 13.12% | 511,356 |
Aug 6, 2025 | 11.12 | 11.54 | 11.00 | 11.51 | 11.51 | 3.79% | 343,513 |
Aug 5, 2025 | 11.62 | 11.72 | 10.83 | 11.09 | 11.09 | -3.65% | 526,418 |
Aug 4, 2025 | 11.50 | 11.74 | 11.35 | 11.51 | 11.51 | 0.26% | 323,673 |
Aug 1, 2025 | 11.85 | 11.86 | 11.31 | 11.48 | 11.48 | -4.57% | 247,693 |
Jul 31, 2025 | 12.03 | 12.21 | 11.82 | 12.03 | 12.03 | -0.99% | 297,966 |
Jul 30, 2025 | 12.05 | 12.44 | 11.99 | 12.15 | 12.15 | 1.93% | 186,032 |
Jul 29, 2025 | 12.31 | 12.31 | 11.82 | 11.92 | 11.92 | -1.65% | 272,013 |
Jul 28, 2025 | 12.58 | 12.71 | 12.06 | 12.12 | 12.12 | -3.50% | 186,694 |
Jul 25, 2025 | 12.70 | 12.92 | 12.42 | 12.56 | 12.56 | -0.63% | 171,651 |
Jul 24, 2025 | 12.97 | 13.09 | 12.62 | 12.64 | 12.64 | -2.62% | 251,615 |
Jul 23, 2025 | 12.75 | 13.10 | 12.67 | 12.98 | 12.98 | 2.61% | 341,778 |
Jul 22, 2025 | 12.54 | 12.81 | 12.54 | 12.65 | 12.65 | 0.88% | 460,902 |
Jul 21, 2025 | 12.54 | 12.67 | 12.42 | 12.54 | 12.54 | 1.05% | 195,186 |
Jul 18, 2025 | 12.69 | 12.69 | 12.35 | 12.41 | 12.41 | -1.12% | 248,768 |
Jul 17, 2025 | 12.47 | 12.65 | 12.38 | 12.55 | 12.55 | 0.64% | 201,214 |
Jul 16, 2025 | 12.78 | 12.80 | 12.34 | 12.47 | 12.47 | -1.81% | 239,590 |
Jul 15, 2025 | 12.74 | 12.84 | 12.57 | 12.70 | 12.70 | -0.08% | 250,896 |
Jul 14, 2025 | 12.65 | 12.86 | 12.57 | 12.71 | 12.71 | 0.55% | 157,210 |
Jul 11, 2025 | 12.63 | 12.73 | 12.55 | 12.64 | 12.64 | -0.08% | 317,381 |
Jul 10, 2025 | 12.69 | 12.85 | 12.63 | 12.65 | 12.65 | -0.78% | 173,333 |
Jul 9, 2025 | 12.69 | 12.76 | 12.48 | 12.75 | 12.75 | 0.79% | 248,491 |
Jul 8, 2025 | 12.76 | 12.89 | 12.38 | 12.65 | 12.65 | -0.08% | 218,101 |
Jul 7, 2025 | 12.56 | 12.74 | 12.46 | 12.66 | 12.66 | -0.86% | 211,268 |
Jul 3, 2025 | 12.57 | 12.87 | 12.43 | 12.77 | 12.77 | 2.08% | 173,215 |
Jul 2, 2025 | 12.53 | 12.65 | 12.31 | 12.51 | 12.51 | 0.32% | 183,405 |
Jul 1, 2025 | 12.20 | 12.48 | 11.83 | 12.47 | 12.47 | 1.80% | 249,896 |
Jun 30, 2025 | 12.31 | 12.37 | 12.11 | 12.25 | 12.25 | -0.49% | 225,679 |
Jun 27, 2025 | 11.92 | 12.31 | 11.73 | 12.31 | 12.31 | 3.79% | 603,183 |
Jun 26, 2025 | 11.67 | 12.00 | 11.51 | 11.86 | 11.86 | 1.63% | 281,436 |
Jun 25, 2025 | 12.03 | 12.03 | 11.56 | 11.67 | 11.67 | -2.42% | 162,171 |