Potbelly Corporation (PBPB)
NASDAQ: PBPB · Real-Time Price · USD
8.27
+0.28 (3.50%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2024 | 7.83 | 8.01 | 7.81 | 7.98 | 7.98 | 2.05% | 100,509 |
| Aug 28, 2024 | 7.75 | 7.90 | 7.74 | 7.82 | 7.82 | 0.39% | 107,670 |
| Aug 27, 2024 | 7.98 | 8.01 | 7.79 | 7.79 | 7.79 | -2.62% | 88,194 |
| Aug 26, 2024 | 8.12 | 8.18 | 7.93 | 8.00 | 8.00 | -0.99% | 140,660 |
| Aug 23, 2024 | 7.94 | 8.28 | 7.94 | 8.08 | 8.08 | 2.54% | 155,910 |
| Aug 22, 2024 | 8.04 | 8.05 | 7.86 | 7.88 | 7.88 | -1.75% | 119,650 |
| Aug 21, 2024 | 7.93 | 8.07 | 7.89 | 8.02 | 8.02 | 1.26% | 88,536 |
| Aug 20, 2024 | 7.95 | 8.00 | 7.88 | 7.92 | 7.92 | -0.63% | 146,029 |
| Aug 19, 2024 | 7.93 | 8.15 | 7.89 | 7.97 | 7.97 | 1.14% | 137,555 |
| Aug 16, 2024 | 7.88 | 7.95 | 7.84 | 7.88 | 7.88 | -0.13% | 230,849 |
| Aug 15, 2024 | 7.64 | 7.93 | 7.64 | 7.89 | 7.89 | 5.62% | 187,576 |
| Aug 14, 2024 | 7.69 | 7.69 | 7.34 | 7.47 | 7.47 | -2.86% | 117,814 |
| Aug 13, 2024 | 7.36 | 7.72 | 7.33 | 7.69 | 7.69 | 5.78% | 177,177 |
| Aug 12, 2024 | 7.21 | 7.41 | 7.09 | 7.27 | 7.27 | 0.83% | 193,107 |
| Aug 9, 2024 | 6.76 | 7.39 | 6.76 | 7.21 | 7.21 | 5.41% | 477,596 |
| Aug 8, 2024 | 6.85 | 6.97 | 6.69 | 6.84 | 6.84 | 2.86% | 361,474 |
| Aug 7, 2024 | 6.83 | 6.88 | 6.50 | 6.65 | 6.65 | -1.77% | 372,580 |
| Aug 6, 2024 | 6.59 | 6.87 | 6.46 | 6.77 | 6.77 | 2.58% | 172,788 |
| Aug 5, 2024 | 6.41 | 6.61 | 6.28 | 6.60 | 6.60 | -2.22% | 461,680 |
| Aug 2, 2024 | 6.92 | 7.09 | 6.74 | 6.75 | 6.75 | -4.93% | 261,060 |
| Aug 1, 2024 | 7.27 | 7.31 | 6.93 | 7.10 | 7.10 | -2.74% | 366,456 |
| Jul 31, 2024 | 7.35 | 7.56 | 7.28 | 7.30 | 7.30 | 0.14% | 227,541 |
| Jul 30, 2024 | 7.17 | 7.31 | 7.12 | 7.29 | 7.29 | 1.67% | 207,068 |
| Jul 29, 2024 | 7.21 | 7.21 | 7.07 | 7.17 | 7.17 | -0.69% | 148,445 |
| Jul 26, 2024 | 7.36 | 7.40 | 7.17 | 7.22 | 7.22 | -0.55% | 148,019 |
| Jul 25, 2024 | 7.18 | 7.49 | 7.18 | 7.26 | 7.26 | 1.11% | 316,255 |
| Jul 24, 2024 | 7.48 | 7.48 | 7.16 | 7.18 | 7.18 | -4.90% | 220,380 |
| Jul 23, 2024 | 7.39 | 7.70 | 7.39 | 7.55 | 7.55 | 1.75% | 382,506 |
| Jul 22, 2024 | 7.64 | 7.74 | 7.37 | 7.42 | 7.42 | -2.24% | 327,934 |
| Jul 19, 2024 | 7.79 | 7.87 | 7.50 | 7.59 | 7.59 | -1.68% | 210,161 |
| Jul 18, 2024 | 7.42 | 7.80 | 7.39 | 7.72 | 7.72 | 2.93% | 273,051 |
| Jul 17, 2024 | 7.67 | 7.84 | 7.41 | 7.50 | 7.50 | -2.98% | 211,430 |
| Jul 16, 2024 | 7.50 | 7.86 | 7.43 | 7.73 | 7.73 | 4.60% | 180,317 |
| Jul 15, 2024 | 7.69 | 7.69 | 7.32 | 7.39 | 7.39 | -3.27% | 336,404 |
| Jul 12, 2024 | 7.47 | 7.76 | 7.47 | 7.64 | 7.64 | 3.80% | 297,420 |
| Jul 11, 2024 | 7.10 | 7.48 | 7.10 | 7.36 | 7.36 | 4.84% | 188,225 |
| Jul 10, 2024 | 7.24 | 7.24 | 6.77 | 7.02 | 7.02 | -2.77% | 280,666 |
| Jul 9, 2024 | 7.47 | 7.50 | 7.20 | 7.22 | 7.22 | -3.22% | 290,501 |
| Jul 8, 2024 | 7.47 | 7.54 | 7.38 | 7.46 | 7.46 | 0.40% | 181,579 |
| Jul 5, 2024 | 7.70 | 7.70 | 7.25 | 7.43 | 7.43 | -3.88% | 346,762 |
| Jul 3, 2024 | 7.90 | 7.91 | 7.66 | 7.73 | 7.73 | -1.90% | 132,275 |
| Jul 2, 2024 | 7.85 | 7.89 | 7.80 | 7.88 | 7.88 | 0.64% | 137,922 |
| Jul 1, 2024 | 8.05 | 8.05 | 7.72 | 7.83 | 7.83 | -2.49% | 247,110 |
| Jun 28, 2024 | 7.87 | 8.04 | 7.77 | 8.03 | 8.03 | 2.55% | 511,194 |
| Jun 27, 2024 | 7.78 | 7.84 | 7.65 | 7.83 | 7.83 | 0.64% | 183,490 |
| Jun 26, 2024 | 7.80 | 8.01 | 7.76 | 7.78 | 7.78 | -0.64% | 217,229 |
| Jun 25, 2024 | 7.45 | 7.85 | 7.41 | 7.83 | 7.83 | 4.96% | 314,546 |
| Jun 24, 2024 | 7.22 | 7.54 | 7.20 | 7.46 | 7.46 | 3.04% | 178,081 |
| Jun 21, 2024 | 7.33 | 7.33 | 7.19 | 7.24 | 7.24 | -0.96% | 192,879 |
| Jun 20, 2024 | 7.41 | 7.45 | 7.17 | 7.31 | 7.31 | -1.22% | 158,882 |
| Jun 18, 2024 | 7.35 | 7.45 | 7.23 | 7.40 | 7.40 | 0.82% | 186,109 |
| Jun 17, 2024 | 7.48 | 7.67 | 7.30 | 7.34 | 7.34 | -1.87% | 145,720 |
| Jun 14, 2024 | 7.67 | 7.67 | 7.36 | 7.48 | 7.48 | -3.36% | 199,017 |
| Jun 13, 2024 | 7.96 | 8.02 | 7.64 | 7.74 | 7.74 | -2.76% | 126,746 |
| Jun 12, 2024 | 8.14 | 8.33 | 7.94 | 7.96 | 7.96 | 0.13% | 191,269 |
| Jun 11, 2024 | 7.93 | 8.03 | 7.83 | 7.95 | 7.95 | -0.62% | 167,206 |
| Jun 10, 2024 | 7.89 | 8.07 | 7.83 | 8.00 | 8.00 | 0.57% | 177,895 |
| Jun 7, 2024 | 8.14 | 8.30 | 7.94 | 7.96 | 7.96 | -2.75% | 222,034 |
| Jun 6, 2024 | 8.48 | 8.50 | 8.16 | 8.18 | 8.18 | -4.33% | 519,025 |
| Jun 5, 2024 | 8.62 | 8.63 | 8.45 | 8.55 | 8.55 | -0.12% | 211,895 |
| Jun 4, 2024 | 8.90 | 8.96 | 8.55 | 8.56 | 8.56 | -4.36% | 196,904 |
| Jun 3, 2024 | 9.02 | 9.04 | 8.85 | 8.95 | 8.95 | - | 143,413 |
| May 31, 2024 | 8.85 | 8.97 | 8.66 | 8.95 | 8.95 | 1.70% | 209,380 |
| May 30, 2024 | 8.73 | 8.85 | 8.69 | 8.80 | 8.80 | 0.80% | 217,593 |
| May 29, 2024 | 8.93 | 8.98 | 8.65 | 8.73 | 8.73 | -3.11% | 318,931 |
| May 28, 2024 | 8.75 | 9.05 | 8.64 | 9.01 | 9.01 | 4.16% | 227,252 |
| May 24, 2024 | 8.47 | 8.67 | 8.43 | 8.65 | 8.65 | 2.25% | 116,898 |
| May 23, 2024 | 8.60 | 8.67 | 8.40 | 8.46 | 8.46 | -1.05% | 176,772 |
| May 22, 2024 | 8.72 | 8.85 | 8.53 | 8.55 | 8.55 | -1.50% | 171,666 |
| May 21, 2024 | 8.75 | 8.85 | 8.52 | 8.68 | 8.68 | -0.34% | 231,183 |
| May 20, 2024 | 8.71 | 8.79 | 8.60 | 8.71 | 8.71 | -0.23% | 118,097 |
| May 17, 2024 | 8.80 | 8.95 | 8.67 | 8.73 | 8.73 | -0.80% | 229,021 |
| May 16, 2024 | 8.79 | 8.90 | 8.74 | 8.80 | 8.80 | 0.23% | 125,840 |
| May 15, 2024 | 8.90 | 8.97 | 8.68 | 8.78 | 8.78 | -0.11% | 194,457 |
| May 14, 2024 | 8.73 | 8.86 | 8.58 | 8.79 | 8.79 | 0.92% | 383,835 |
| May 13, 2024 | 8.90 | 9.01 | 8.69 | 8.71 | 8.71 | -1.14% | 251,252 |
| May 10, 2024 | 9.17 | 9.33 | 8.60 | 8.81 | 8.81 | -4.03% | 465,638 |
| May 9, 2024 | 10.04 | 10.04 | 9.05 | 9.18 | 9.18 | -7.74% | 560,841 |
| May 8, 2024 | 9.72 | 10.09 | 9.65 | 9.95 | 9.95 | 1.95% | 301,877 |
| May 7, 2024 | 9.87 | 10.05 | 9.69 | 9.76 | 9.76 | -0.81% | 340,095 |
| May 6, 2024 | 9.90 | 9.97 | 9.74 | 9.84 | 9.84 | -0.61% | 445,546 |
| May 3, 2024 | 10.08 | 10.24 | 9.85 | 9.90 | 9.90 | -0.50% | 296,074 |