Potbelly Corporation (PBPB)
NASDAQ: PBPB · Real-Time Price · USD
17.09
-0.01 (-0.06%)
Oct 8, 2025, 2:00 PM EDT - Market open
Potbelly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.08 | 17.09 | 17.07 | 17.09 | - | -0.09% | 88,124 |
| Oct 7, 2025 | 17.06 | 17.10 | 17.05 | 17.10 | 17.10 | 0.18% | 541,089 |
| Oct 6, 2025 | 17.07 | 17.09 | 17.06 | 17.07 | 17.07 | -0.06% | 179,396 |
| Oct 3, 2025 | 17.05 | 17.08 | 17.05 | 17.08 | 17.08 | 0.23% | 500,951 |
| Oct 2, 2025 | 17.05 | 17.06 | 17.04 | 17.04 | 17.04 | -0.06% | 205,182 |
| Oct 1, 2025 | 17.04 | 17.07 | 17.04 | 17.05 | 17.05 | 0.06% | 725,273 |
| Sep 30, 2025 | 17.04 | 17.05 | 17.04 | 17.04 | 17.04 | -0.06% | 973,594 |
| Sep 29, 2025 | 17.05 | 17.05 | 17.04 | 17.05 | 17.05 | 0.12% | 575,085 |
| Sep 26, 2025 | 17.03 | 17.05 | 17.03 | 17.03 | 17.03 | - | 341,144 |
| Sep 25, 2025 | 17.03 | 17.05 | 17.03 | 17.03 | 17.03 | -0.06% | 586,785 |
| Sep 24, 2025 | 17.02 | 17.06 | 17.02 | 17.04 | 17.04 | 0.15% | 825,063 |
| Sep 23, 2025 | 17.03 | 17.03 | 17.01 | 17.02 | 17.02 | -0.03% | 631,965 |
| Sep 22, 2025 | 17.02 | 17.03 | 17.01 | 17.02 | 17.02 | 0.06% | 680,676 |
| Sep 19, 2025 | 17.02 | 17.04 | 17.01 | 17.01 | 17.01 | - | 769,176 |
| Sep 18, 2025 | 17.01 | 17.02 | 17.01 | 17.01 | 17.01 | - | 1,289,166 |
| Sep 17, 2025 | 17.01 | 17.02 | 17.00 | 17.01 | 17.01 | 0.06% | 2,026,167 |
| Sep 16, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | -0.06% | 921,872 |
| Sep 15, 2025 | 17.00 | 17.02 | 17.00 | 17.01 | 17.01 | 0.06% | 2,165,424 |
| Sep 12, 2025 | 17.01 | 17.02 | 16.99 | 17.00 | 17.00 | -0.12% | 2,727,031 |
| Sep 11, 2025 | 16.99 | 17.02 | 16.99 | 17.02 | 17.02 | 0.24% | 6,430,368 |
| Sep 10, 2025 | 17.01 | 17.04 | 16.98 | 16.98 | 16.98 | 31.32% | 19,242,210 |
| Sep 9, 2025 | 12.71 | 12.94 | 12.53 | 12.93 | 12.93 | 1.41% | 178,250 |
| Sep 8, 2025 | 12.79 | 12.93 | 12.38 | 12.75 | 12.75 | 0.79% | 140,328 |
| Sep 5, 2025 | 12.67 | 12.76 | 12.42 | 12.65 | 12.65 | 0.16% | 111,543 |
| Sep 4, 2025 | 12.42 | 12.64 | 12.34 | 12.63 | 12.63 | 2.10% | 180,845 |
| 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 |