Potbelly Corporation (PBPB)
NASDAQ: PBPB · Real-Time Price · USD
12.69
+0.04 (0.28%)
Jul 11, 2025, 1:22 PM - Market open
Potbelly Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 12.63 | 12.67 | 12.55 | 12.63 | - | -0.16% | 22,286 |
Jul 10, 2025 | 12.69 | 12.85 | 12.63 | 12.65 | 12.65 | -0.78% | 173,333 |
Jul 9, 2025 | 12.69 | 12.76 | 12.48 | 12.75 | 12.75 | 0.79% | 248,491 |
Jul 8, 2025 | 12.76 | 12.89 | 12.38 | 12.65 | 12.65 | -0.08% | 218,101 |
Jul 7, 2025 | 12.56 | 12.74 | 12.46 | 12.66 | 12.66 | -0.86% | 211,268 |
Jul 3, 2025 | 12.57 | 12.87 | 12.43 | 12.77 | 12.77 | 2.08% | 173,215 |
Jul 2, 2025 | 12.53 | 12.65 | 12.31 | 12.51 | 12.51 | 0.32% | 183,405 |
Jul 1, 2025 | 12.20 | 12.48 | 11.83 | 12.47 | 12.47 | 1.80% | 249,896 |
Jun 30, 2025 | 12.31 | 12.37 | 12.11 | 12.25 | 12.25 | -0.49% | 225,679 |
Jun 27, 2025 | 11.92 | 12.31 | 11.73 | 12.31 | 12.31 | 3.79% | 603,183 |
Jun 26, 2025 | 11.67 | 12.00 | 11.51 | 11.86 | 11.86 | 1.63% | 281,436 |
Jun 25, 2025 | 12.03 | 12.03 | 11.56 | 11.67 | 11.67 | -2.42% | 162,171 |
Jun 24, 2025 | 11.91 | 12.18 | 11.76 | 11.96 | 11.96 | 1.01% | 232,443 |
Jun 23, 2025 | 11.48 | 12.01 | 11.38 | 11.84 | 11.84 | 2.78% | 294,950 |
Jun 20, 2025 | 11.47 | 11.67 | 11.29 | 11.52 | 11.52 | 1.59% | 338,403 |
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 |