PBPB - Potbelly Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194.52004.61004.51004.54004.5400237,800
Sep 19, 20194.74004.89004.51004.53004.5300194,600
Sep 18, 20194.75004.83004.67004.72004.7200134,900
Sep 17, 20194.86004.94004.71004.73004.7300121,000
Sep 16, 20194.85004.99004.76004.87004.8700221,600
Sep 13, 20194.94005.04004.81004.83004.8300211,800
Sep 12, 20194.94004.99004.85004.94004.9400156,900
Sep 11, 20194.75004.97004.72004.97004.9700222,400
Sep 10, 20194.59004.83004.59004.73004.7300295,900
Sep 09, 20194.47004.72004.42004.60004.6000217,800
Sep 06, 20194.55004.68004.45004.48004.4800237,800
Sep 05, 20194.61004.75004.51004.53004.5300303,700
Sep 04, 20194.45004.61004.45004.56004.5600226,500
Sep 03, 20194.57004.71004.38004.42004.4200219,400
Aug 30, 20194.63004.79004.52004.63004.6300261,100
Aug 29, 20194.43004.67004.42004.62004.6200297,300
Aug 28, 20194.51004.57004.26004.40004.4000355,600
Aug 27, 20194.71004.72004.45004.55004.5500262,300
Aug 26, 20194.71004.79004.62004.73004.7300152,800
Aug 23, 20194.71004.74004.53004.66004.6600240,200
Aug 22, 20194.76004.85004.64004.71004.7100244,800
Aug 21, 20194.66004.80004.64004.75004.7500231,900
Aug 20, 20194.64004.71004.59004.62004.6200238,900
Aug 19, 20194.54004.77004.48004.65004.6500254,100
Aug 16, 20194.35004.57004.26004.50004.5000210,300
Aug 15, 20194.36004.41004.26004.32004.3200227,300
Aug 14, 20194.25004.40004.25004.35004.3500361,100
Aug 13, 20193.94004.45003.94004.33004.3300307,600
Aug 12, 20194.07004.07003.85003.92003.9200197,300
Aug 09, 20193.64004.25003.64004.06004.0600409,900
Aug 08, 20193.58003.80003.50003.67003.6700407,100
Aug 07, 20193.30003.85003.10003.60003.60001,505,000
Aug 06, 20193.99004.23003.99004.20004.2000354,600
Aug 05, 20194.04004.05003.87003.98003.9800323,800
Aug 02, 20194.14004.21004.02004.06004.0600285,400
Aug 01, 20194.14004.22004.04004.15004.1500298,000
Jul 31, 20194.10004.21004.10004.16004.1600217,500
Jul 30, 20194.17004.20003.97004.17004.1700277,000
Jul 29, 20194.40004.41004.18004.18004.1800175,800
Jul 26, 20194.57004.57004.29004.38004.3800160,000
Jul 25, 20194.63004.66004.47004.48004.4800122,900
Jul 24, 20194.50004.67004.46004.61004.6100338,000
Jul 23, 20194.50004.57004.46004.48004.4800204,200
Jul 22, 20194.46004.57004.42004.48004.4800244,600
Jul 19, 20194.43004.49004.40004.44004.4400127,500
Jul 18, 20194.51004.56004.35004.46004.4600419,600
Jul 17, 20194.59004.60004.50004.54004.5400167,700
Jul 16, 20194.59004.71004.50004.60004.6000118,800
Jul 15, 20194.54004.62004.44004.60004.6000230,500
Jul 12, 20194.63004.64004.24004.46004.4600662,700
Jul 11, 20194.77004.85004.51004.61004.6100278,900
Jul 10, 20194.80004.88004.75004.79004.7900276,500
Jul 09, 20194.98004.98004.83004.87004.8700335,800
Jul 08, 20195.03005.05004.90004.93004.9300179,500
Jul 05, 20195.01005.07004.99005.06005.0600138,500
Jul 03, 20195.04005.04004.95005.03005.0300131,900
Jul 02, 20194.86004.95004.85004.94004.9400186,500
Jul 01, 20195.08005.11004.91004.93004.9300238,100
Jun 28, 20194.86005.12004.77005.09005.09001,030,500
Jun 27, 20195.02005.02004.83004.84004.8400220,600
Jun 26, 20195.01005.04004.89004.96004.9600140,900
Jun 25, 20195.10005.11004.87004.98004.9800223,300
Jun 24, 20195.07005.11005.02005.10005.1000292,900
Jun 21, 20195.02005.16005.02005.08005.0800297,200
Jun 20, 20195.12005.18004.96005.05005.0500377,800
Jun 19, 20195.00005.12004.90005.11005.1100224,900
Jun 18, 20195.04005.16004.95004.99004.9900334,200
Jun 17, 20195.01005.05004.83005.03005.0300395,700
Jun 14, 20194.80005.04004.80005.00005.0000330,300
Jun 13, 20194.53004.84004.52004.80004.8000370,700
Jun 12, 20194.80004.80004.51004.52004.5200167,700
Jun 11, 20194.48004.83004.42004.82004.8200589,900
Jun 10, 20194.55004.70004.38004.45004.4500400,800
Jun 07, 20194.60004.63004.50004.52004.5200326,100
Jun 06, 20194.72004.73004.53004.57004.5700315,200
Jun 05, 20195.02005.05004.69004.71004.7100237,700
Jun 04, 20194.80004.99004.80004.97004.9700397,800
Jun 03, 20194.94004.98004.74004.76004.7600295,800
May 31, 20194.87005.04004.75005.03005.0300221,600
May 30, 20195.05005.06004.86004.89004.8900399,000
May 29, 20195.32005.32005.00005.03005.0300366,300
May 28, 20195.38005.52005.31005.31005.3100455,300
May 24, 20195.48005.50005.27005.33005.3300184,700
May 23, 20195.52005.55005.40005.45005.4500195,000
May 22, 20195.70005.78005.49005.59005.5900158,900
May 21, 20195.56005.95005.55005.72005.7200226,500
May 20, 20195.90005.99005.36005.51005.5100380,500
May 17, 20195.58005.87005.58005.77005.7700298,200
May 16, 20195.91005.92005.51005.58005.5800500,000
May 15, 20195.94005.96005.81005.87005.8700272,600
May 14, 20195.93006.08005.78005.92005.9200491,700
May 13, 20196.39006.39005.90005.98005.9800476,900
May 10, 20196.55006.70006.39006.45006.4500268,700
May 09, 20196.81007.00006.47006.54006.5400510,400
May 08, 20197.13007.20006.70006.87006.87002,768,700
May 07, 20198.80008.90008.57008.63008.6300188,100
May 06, 20198.70009.00008.60008.87008.870088,400
May 03, 20198.79008.99008.76008.85008.8500103,300
May 02, 20198.66008.79008.50008.75008.7500185,000
May 01, 20198.90009.00008.61008.66008.6600272,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...