Potbelly Corporation (PBPB)
NASDAQ: PBPB · Real-Time Price · USD
11.34
+0.80 (7.59%)
At close: Jun 18, 2025, 4:00 PM
11.32
-0.02 (-0.18%)
After-hours: Jun 18, 2025, 4:13 PM EDT
Potbelly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.97 | 11.38 | 10.82 | 11.34 | 11.34 | 7.59% | 348,460 |
| Jun 17, 2025 | 10.92 | 11.02 | 10.51 | 10.54 | 10.54 | -4.53% | 331,120 |
| Jun 16, 2025 | 11.00 | 11.26 | 10.84 | 11.04 | 11.04 | 1.66% | 113,240 |
| Jun 13, 2025 | 10.81 | 10.98 | 10.68 | 10.86 | 10.86 | -1.63% | 136,044 |
| Jun 12, 2025 | 10.91 | 11.06 | 10.62 | 11.04 | 11.04 | 0.55% | 89,821 |
| Jun 11, 2025 | 11.20 | 11.24 | 10.97 | 10.98 | 10.98 | -1.96% | 142,116 |
| Jun 10, 2025 | 11.29 | 11.32 | 10.90 | 11.20 | 11.20 | -0.71% | 194,559 |
| Jun 9, 2025 | 10.92 | 11.40 | 10.87 | 11.28 | 11.28 | 3.49% | 361,093 |
| Jun 6, 2025 | 10.83 | 10.94 | 10.74 | 10.90 | 10.90 | 1.87% | 129,281 |
| Jun 5, 2025 | 10.90 | 10.94 | 10.69 | 10.70 | 10.70 | -1.92% | 278,675 |
| Jun 4, 2025 | 10.57 | 10.99 | 10.51 | 10.91 | 10.91 | 3.22% | 225,043 |
| Jun 3, 2025 | 10.63 | 10.78 | 10.51 | 10.57 | 10.57 | -0.47% | 183,696 |
| Jun 2, 2025 | 10.67 | 10.69 | 10.32 | 10.62 | 10.62 | -0.47% | 132,234 |
| May 30, 2025 | 10.47 | 10.75 | 10.46 | 10.67 | 10.67 | 0.76% | 123,493 |
| May 29, 2025 | 10.66 | 10.80 | 10.49 | 10.59 | 10.59 | -0.09% | 187,753 |
| May 28, 2025 | 10.61 | 10.78 | 10.48 | 10.60 | 10.60 | 0.47% | 130,053 |
| May 27, 2025 | 10.05 | 10.57 | 9.95 | 10.55 | 10.55 | 6.78% | 176,582 |
| May 23, 2025 | 9.75 | 9.96 | 9.75 | 9.88 | 9.88 | -0.60% | 94,352 |
| May 22, 2025 | 9.95 | 10.10 | 9.90 | 9.94 | 9.94 | -0.70% | 108,218 |
| May 21, 2025 | 10.06 | 10.26 | 9.95 | 10.01 | 10.01 | -2.25% | 152,472 |
| May 20, 2025 | 10.14 | 10.27 | 10.10 | 10.24 | 10.24 | 0.59% | 99,690 |
| May 19, 2025 | 10.11 | 10.30 | 9.94 | 10.18 | 10.18 | -0.49% | 159,543 |
| May 16, 2025 | 10.24 | 10.44 | 10.21 | 10.23 | 10.23 | -0.10% | 168,812 |
| May 15, 2025 | 10.17 | 10.33 | 10.11 | 10.24 | 10.24 | 0.59% | 134,529 |
| May 14, 2025 | 10.28 | 10.29 | 10.05 | 10.18 | 10.18 | -1.26% | 154,673 |
| May 13, 2025 | 10.26 | 10.44 | 10.19 | 10.31 | 10.31 | 1.88% | 173,430 |
| May 12, 2025 | 10.41 | 10.41 | 9.91 | 10.12 | 10.12 | 2.53% | 195,566 |
| May 9, 2025 | 10.21 | 10.21 | 9.68 | 9.87 | 9.87 | -2.37% | 251,273 |
| May 8, 2025 | 9.79 | 10.61 | 9.53 | 10.11 | 10.11 | 18.11% | 610,031 |
| May 7, 2025 | 8.50 | 8.63 | 8.35 | 8.56 | 8.56 | 1.42% | 304,853 |
| May 6, 2025 | 8.54 | 8.54 | 8.24 | 8.44 | 8.44 | -1.97% | 221,657 |
| May 5, 2025 | 8.70 | 8.75 | 8.58 | 8.61 | 8.61 | -1.26% | 152,783 |
| May 2, 2025 | 8.40 | 8.84 | 8.40 | 8.72 | 8.72 | 5.06% | 273,756 |
| May 1, 2025 | 8.10 | 8.34 | 8.06 | 8.30 | 8.30 | 2.47% | 252,129 |
| Apr 30, 2025 | 7.99 | 8.16 | 7.75 | 8.10 | 8.10 | 0.37% | 212,261 |
| Apr 29, 2025 | 8.04 | 8.15 | 8.02 | 8.07 | 8.07 | -0.74% | 182,354 |
| Apr 28, 2025 | 8.30 | 8.46 | 8.05 | 8.13 | 8.13 | -1.81% | 121,938 |
| Apr 25, 2025 | 8.09 | 8.69 | 7.93 | 8.28 | 8.28 | 2.35% | 171,165 |
| Apr 24, 2025 | 8.17 | 8.34 | 7.97 | 8.09 | 8.09 | -0.98% | 203,495 |
| Apr 23, 2025 | 8.47 | 8.53 | 8.15 | 8.17 | 8.17 | -0.73% | 232,750 |
| Apr 22, 2025 | 7.98 | 8.25 | 7.94 | 8.23 | 8.23 | 4.11% | 212,741 |
| Apr 21, 2025 | 7.94 | 7.96 | 7.60 | 7.91 | 7.91 | -1.31% | 314,690 |
| Apr 17, 2025 | 7.90 | 8.08 | 7.74 | 8.01 | 8.01 | 1.52% | 213,522 |
| Apr 16, 2025 | 7.96 | 8.08 | 7.83 | 7.89 | 7.89 | -1.99% | 316,580 |
| Apr 15, 2025 | 8.03 | 8.21 | 7.97 | 8.05 | 8.05 | - | 299,225 |
| Apr 14, 2025 | 8.35 | 8.44 | 7.98 | 8.05 | 8.05 | -2.31% | 243,063 |
| Apr 11, 2025 | 8.45 | 8.59 | 8.03 | 8.24 | 8.24 | -2.60% | 218,343 |
| Apr 10, 2025 | 8.48 | 8.57 | 8.15 | 8.46 | 8.46 | -3.09% | 271,834 |
| Apr 9, 2025 | 8.25 | 8.86 | 7.83 | 8.73 | 8.73 | 4.55% | 486,813 |
| Apr 8, 2025 | 9.39 | 9.39 | 8.23 | 8.35 | 8.35 | -7.73% | 483,616 |