Potbelly Corporation (PBPB)
NASDAQ: PBPB · Real-Time Price · USD
8.22
-0.01 (-0.12%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Potbelly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20258.478.538.158.178.17-0.73%232,750
Apr 22, 20257.988.257.948.238.234.11%212,741
Apr 21, 20257.947.967.607.917.91-1.31%314,690
Apr 17, 20257.908.087.748.018.011.52%213,522
Apr 16, 20257.968.087.837.897.89-1.99%316,580
Apr 15, 20258.038.217.978.058.05-299,225
Apr 14, 20258.358.447.988.058.05-2.31%243,063
Apr 11, 20258.458.598.038.248.24-2.60%218,343
Apr 10, 20258.488.578.158.468.46-3.09%271,834
Apr 9, 20258.258.867.838.738.734.55%486,813
Apr 8, 20259.399.398.238.358.35-7.73%483,616
Apr 7, 20258.389.428.389.059.052.61%655,607
Apr 4, 20258.979.178.678.828.82-6.27%615,985
Apr 3, 20259.319.478.989.419.41-4.66%373,588
Apr 2, 20259.729.919.399.879.870.61%235,236
Apr 1, 20259.489.839.269.819.813.15%267,226
Mar 31, 20259.169.649.169.519.511.82%258,348
Mar 28, 20259.539.689.279.349.34-2.30%149,451
Mar 27, 20259.419.629.309.569.561.59%126,444
Mar 26, 20259.479.529.229.419.41-0.95%208,039
Mar 25, 20259.809.889.409.509.50-2.86%261,163
Mar 24, 20259.489.869.409.789.784.94%230,769
Mar 21, 20259.069.338.899.329.321.64%313,927
Mar 20, 20259.199.439.129.179.17-0.86%174,744
Mar 19, 20259.329.469.169.259.25-0.64%149,124
Mar 18, 20259.509.609.309.319.31-2.82%315,660
Mar 17, 20259.339.649.309.589.582.57%233,415
Mar 14, 20259.309.398.969.349.341.63%260,074
Mar 13, 20259.729.909.179.199.19-5.55%409,952
Mar 12, 20259.8910.079.639.739.730.31%413,044
Mar 11, 20259.619.739.379.709.701.36%482,963
Mar 10, 20259.569.819.349.579.57-0.93%567,835
Mar 7, 202510.6310.959.639.669.66-18.20%1,091,780
Mar 6, 202511.5612.0411.4111.8111.811.37%759,153
Mar 5, 202511.8812.0411.6311.6511.65-2.02%310,650
Mar 4, 202511.4412.0511.1511.8911.892.50%323,221
Mar 3, 202512.7912.8411.5511.6011.60-9.02%431,277
Feb 28, 202512.3012.7812.3012.7512.753.66%265,131
Feb 27, 202512.2712.6512.1812.3012.300.24%92,481
Feb 26, 202512.1412.3111.8812.2712.271.74%110,279
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