Potbelly Corporation (PBPB)
NASDAQ: PBPB · Real-Time Price · USD
10.12
+0.25 (2.53%)
At close: May 12, 2025, 4:00 PM
10.12
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Potbelly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.16 | 10.17 | 9.93 | 10.11 | - | 2.43% | 195,405 |
| 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 |
| Apr 7, 2025 | 8.38 | 9.42 | 8.38 | 9.05 | 9.05 | 2.61% | 655,607 |
| Apr 4, 2025 | 8.97 | 9.17 | 8.67 | 8.82 | 8.82 | -6.27% | 615,985 |
| Apr 3, 2025 | 9.31 | 9.47 | 8.98 | 9.41 | 9.41 | -4.66% | 373,588 |
| Apr 2, 2025 | 9.72 | 9.91 | 9.39 | 9.87 | 9.87 | 0.61% | 235,236 |
| Apr 1, 2025 | 9.48 | 9.83 | 9.26 | 9.81 | 9.81 | 3.15% | 267,226 |
| Mar 31, 2025 | 9.16 | 9.64 | 9.16 | 9.51 | 9.51 | 1.82% | 258,348 |
| Mar 28, 2025 | 9.53 | 9.68 | 9.27 | 9.34 | 9.34 | -2.30% | 149,451 |
| Mar 27, 2025 | 9.41 | 9.62 | 9.30 | 9.56 | 9.56 | 1.59% | 126,444 |
| Mar 26, 2025 | 9.47 | 9.52 | 9.22 | 9.41 | 9.41 | -0.95% | 208,039 |
| Mar 25, 2025 | 9.80 | 9.88 | 9.40 | 9.50 | 9.50 | -2.86% | 261,163 |
| Mar 24, 2025 | 9.48 | 9.86 | 9.40 | 9.78 | 9.78 | 4.94% | 230,769 |
| Mar 21, 2025 | 9.06 | 9.33 | 8.89 | 9.32 | 9.32 | 1.64% | 313,927 |
| Mar 20, 2025 | 9.19 | 9.43 | 9.12 | 9.17 | 9.17 | -0.86% | 174,744 |
| Mar 19, 2025 | 9.32 | 9.46 | 9.16 | 9.25 | 9.25 | -0.64% | 149,124 |
| Mar 18, 2025 | 9.50 | 9.60 | 9.30 | 9.31 | 9.31 | -2.82% | 315,660 |
| Mar 17, 2025 | 9.33 | 9.64 | 9.30 | 9.58 | 9.58 | 2.57% | 233,415 |
| Mar 14, 2025 | 9.30 | 9.39 | 8.96 | 9.34 | 9.34 | 1.63% | 260,074 |
| Mar 13, 2025 | 9.72 | 9.90 | 9.17 | 9.19 | 9.19 | -5.55% | 409,952 |
| Mar 12, 2025 | 9.89 | 10.07 | 9.63 | 9.73 | 9.73 | 0.31% | 413,044 |
| Mar 11, 2025 | 9.61 | 9.73 | 9.37 | 9.70 | 9.70 | 1.36% | 482,963 |
| Mar 10, 2025 | 9.56 | 9.81 | 9.34 | 9.57 | 9.57 | -0.93% | 567,835 |
| Mar 7, 2025 | 10.63 | 10.95 | 9.63 | 9.66 | 9.66 | -18.20% | 1,091,780 |
| Mar 6, 2025 | 11.56 | 12.04 | 11.41 | 11.81 | 11.81 | 1.37% | 759,153 |
| Mar 5, 2025 | 11.88 | 12.04 | 11.63 | 11.65 | 11.65 | -2.02% | 310,650 |
| Mar 4, 2025 | 11.44 | 12.05 | 11.15 | 11.89 | 11.89 | 2.50% | 323,221 |
| Mar 3, 2025 | 12.79 | 12.84 | 11.55 | 11.60 | 11.60 | -9.02% | 431,277 |