Potbelly Corporation (PBPB)
9.35
-0.21 (-2.20%)
At close: Mar 28, 2025, 3:59 PM
Potbelly Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.53 | 9.68 | 9.27 | 9.34 | -0.22 | -2.30% | 149,441 |
| Mar 27, 2025 | 9.41 | 9.62 | 9.29 | 9.56 | 0.15 | 1.59% | 126,444 |
| Mar 26, 2025 | 9.47 | 9.52 | 9.22 | 9.41 | -0.09 | -0.95% | 208,039 |
| Mar 25, 2025 | 9.80 | 9.88 | 9.40 | 9.50 | -0.28 | -2.86% | 261,163 |
| Mar 24, 2025 | 9.48 | 9.86 | 9.40 | 9.78 | 0.46 | 4.94% | 230,800 |
| Mar 21, 2025 | 9.06 | 9.33 | 8.89 | 9.32 | 0.15 | 1.64% | 313,927 |
| Mar 20, 2025 | 9.19 | 9.43 | 9.12 | 9.17 | -0.08 | -0.86% | 174,744 |
| Mar 19, 2025 | 9.32 | 9.46 | 9.16 | 9.25 | -0.06 | -0.64% | 149,124 |
| Mar 18, 2025 | 9.50 | 9.60 | 9.30 | 9.31 | -0.27 | -2.82% | 315,700 |
| Mar 17, 2025 | 9.33 | 9.64 | 9.30 | 9.58 | 0.24 | 2.57% | 233,415 |
| Mar 14, 2025 | 9.30 | 9.39 | 8.96 | 9.34 | 0.15 | 1.63% | 260,100 |
| Mar 13, 2025 | 9.72 | 9.90 | 9.17 | 9.19 | -0.54 | -5.55% | 409,952 |
| Mar 12, 2025 | 9.89 | 10.07 | 9.63 | 9.73 | 0.03 | 0.31% | 413,044 |
| Mar 11, 2025 | 9.61 | 9.73 | 9.37 | 9.70 | 0.13 | 1.36% | 482,963 |
| Mar 10, 2025 | 9.56 | 9.81 | 9.34 | 9.57 | -0.09 | -0.93% | 567,904 |
| Mar 7, 2025 | 10.63 | 10.95 | 9.63 | 9.66 | -2.15 | -18.20% | 1,091,780 |
| Mar 6, 2025 | 11.56 | 12.04 | 11.41 | 11.81 | 0.16 | 1.37% | 759,200 |
| Mar 5, 2025 | 11.88 | 12.04 | 11.63 | 11.65 | -0.24 | -2.02% | 310,700 |
| Mar 4, 2025 | 11.44 | 12.05 | 11.15 | 11.89 | 0.29 | 2.50% | 323,221 |
| Mar 3, 2025 | 12.79 | 12.84 | 11.55 | 11.60 | -1.15 | -9.02% | 431,277 |
| Feb 28, 2025 | 12.30 | 12.78 | 12.30 | 12.75 | 0.45 | 3.66% | 265,131 |
| Feb 27, 2025 | 12.27 | 12.65 | 12.18 | 12.30 | 0.03 | 0.24% | 92,500 |
| Feb 26, 2025 | 12.14 | 12.31 | 11.88 | 12.27 | 0.21 | 1.74% | 110,300 |
| Feb 25, 2025 | 11.92 | 12.14 | 11.84 | 12.06 | 0.14 | 1.17% | 175,426 |
| Feb 24, 2025 | 12.27 | 12.27 | 11.91 | 11.92 | -0.15 | -1.24% | 181,128 |
| Feb 21, 2025 | 12.79 | 12.81 | 11.98 | 12.07 | -0.57 | -4.51% | 338,200 |
| Feb 20, 2025 | 12.66 | 12.75 | 12.40 | 12.64 | -0.13 | -1.02% | 148,804 |
| Feb 19, 2025 | 12.80 | 12.90 | 12.58 | 12.77 | -0.15 | -1.16% | 175,900 |
| Feb 18, 2025 | 12.40 | 13.22 | 12.37 | 12.92 | 0.53 | 4.28% | 338,547 |
| Feb 14, 2025 | 12.73 | 12.85 | 12.28 | 12.39 | -0.31 | -2.44% | 167,004 |
| Feb 13, 2025 | 12.60 | 12.72 | 12.39 | 12.70 | 0.24 | 1.93% | 217,445 |
| Feb 12, 2025 | 12.38 | 12.56 | 12.31 | 12.46 | -0.13 | -1.03% | 150,472 |
| Feb 11, 2025 | 12.81 | 12.94 | 12.53 | 12.59 | -0.37 | -2.85% | 194,000 |
| Feb 10, 2025 | 12.75 | 13.03 | 12.60 | 12.96 | 0.25 | 1.97% | 206,906 |
| Feb 7, 2025 | 12.87 | 13.07 | 12.52 | 12.71 | -0.19 | -1.47% | 280,543 |
| Feb 6, 2025 | 13.30 | 13.38 | 12.84 | 12.90 | -0.40 | -3.01% | 252,748 |
| Feb 5, 2025 | 13.00 | 13.48 | 12.92 | 13.30 | 0.36 | 2.78% | 427,101 |
| Feb 4, 2025 | 12.24 | 12.95 | 12.22 | 12.94 | 0.70 | 5.72% | 403,000 |
| Feb 3, 2025 | 12.06 | 12.72 | 12.02 | 12.24 | -0.17 | -1.37% | 275,308 |
| Jan 31, 2025 | 12.66 | 12.90 | 12.29 | 12.41 | -0.27 | -2.13% | 172,457 |
| Jan 30, 2025 | 12.69 | 12.99 | 12.66 | 12.68 | 0.12 | 0.96% | 198,700 |
| Jan 29, 2025 | 12.60 | 12.90 | 12.41 | 12.56 | -0.09 | -0.71% | 164,472 |
| Jan 28, 2025 | 12.75 | 12.95 | 12.50 | 12.65 | -0.05 | -0.39% | 280,300 |
| Jan 27, 2025 | 12.22 | 12.76 | 12.21 | 12.70 | 0.35 | 2.83% | 322,500 |
| Jan 24, 2025 | 11.97 | 12.46 | 11.88 | 12.35 | 0.42 | 3.52% | 328,024 |
| Jan 23, 2025 | 10.99 | 11.94 | 10.89 | 11.93 | 0.99 | 9.05% | 321,755 |
| Jan 22, 2025 | 10.69 | 11.35 | 10.68 | 10.94 | 0.29 | 2.72% | 581,300 |
| Jan 21, 2025 | 10.55 | 10.87 | 10.47 | 10.65 | 0.16 | 1.53% | 136,100 |
| Jan 17, 2025 | 10.54 | 10.57 | 10.21 | 10.49 | 0.14 | 1.35% | 194,828 |
| Jan 16, 2025 | 10.36 | 10.57 | 10.12 | 10.35 | -0.02 | -0.19% | 238,316 |