Skip to main content
Potbelly Corporation (PBPB)
NASDAQ: PBPB · Real-Time Price · USD
12.26
+0.20 (1.66%)
At close: Feb 26, 2025, 3:57 PM
12.27
+0.01 (0.08%)
After-hours: Feb 26, 2025, 4:00 PM EST

Potbelly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202511.9212.1411.8412.0612.061.17%175,426
Feb 24, 202512.2712.2711.9111.9211.92-1.24%181,128
Feb 21, 202512.7912.8111.9812.0712.07-4.51%338,173
Feb 20, 202512.6612.7512.4012.6412.64-1.02%148,804
Feb 19, 202512.8012.9012.5812.7712.77-1.16%175,858
Feb 18, 202512.4013.2212.3712.9212.924.28%338,547
Feb 14, 202512.7312.8512.2812.3912.39-2.44%167,004
Feb 13, 202512.6012.7212.3912.7012.701.93%217,445
Feb 12, 202512.3812.5612.3112.4612.46-1.03%150,472
Feb 11, 202512.8112.9412.5312.5912.59-2.85%193,954
Feb 10, 202512.7513.0312.6012.9612.961.97%206,906
Feb 7, 202512.8713.0712.5212.7112.71-1.47%280,543
Feb 6, 202513.3013.3812.8412.9012.90-3.01%252,748
Feb 5, 202513.0013.4812.9213.3013.302.78%427,101
Feb 4, 202512.2412.9512.2212.9412.945.72%402,967
Feb 3, 202512.0612.7212.0212.2412.24-1.37%275,308
Jan 31, 202512.6612.9012.2912.4112.41-2.13%172,457
Jan 30, 202512.6912.9912.6612.6812.680.96%198,659
Jan 29, 202512.6012.9012.4112.5612.56-0.71%164,472
Jan 28, 202512.7512.9512.5012.6512.65-0.39%280,294
Jan 27, 202512.2212.7612.2112.7012.702.83%322,456
Jan 24, 202511.9712.4611.8812.3512.353.52%328,024
Jan 23, 202510.9911.9410.8911.9311.939.05%321,755
Jan 22, 202510.6911.3510.6810.9410.942.72%581,266
Jan 21, 202510.5510.8710.4710.6510.651.53%136,082
Jan 17, 202510.5410.5710.2110.4910.491.35%194,828
Jan 16, 202510.3610.5710.1210.3510.35-0.19%238,316
Jan 15, 202510.7110.7110.0810.3710.37-0.58%247,205
Jan 14, 202510.4110.5310.1810.4310.430.29%144,629
Jan 13, 20259.2010.579.2010.4010.4014.66%274,328
Jan 10, 20258.879.118.789.079.070.67%175,495
Jan 8, 20259.069.198.879.019.01-0.77%104,646
Jan 7, 20259.379.529.049.089.08-2.89%99,315
Jan 6, 20259.569.709.319.359.35-2.20%115,634
Jan 3, 20259.459.619.299.569.562.03%94,584
Jan 2, 20259.509.749.289.379.37-0.53%126,896
Dec 31, 20249.269.549.269.429.421.84%71,963
Dec 30, 20249.209.279.009.259.25-0.11%106,449
Dec 27, 20249.389.549.199.269.26-2.11%78,003
Dec 26, 20249.309.499.309.469.460.64%86,653
Dec 24, 20249.239.439.119.409.402.06%60,725
Dec 23, 20249.029.269.019.219.212.11%110,751
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