PBPB - Potbelly Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 20199.20009.21008.84008.90008.9000244,300
Apr 29, 20199.12009.23009.07009.19009.1900103,600
Apr 26, 20199.08009.29009.08009.13009.130098,500
Apr 25, 20198.99009.12008.92009.08009.080088,900
Apr 24, 20198.98009.17008.83009.00009.0000263,500
Apr 23, 20198.95009.06008.76009.00009.0000277,300
Apr 22, 20198.91009.01008.77008.96008.9600154,700
Apr 18, 20198.78008.99008.77008.92008.9200134,400
Apr 17, 20198.82008.83008.66008.80008.8000147,900
Apr 16, 20199.03009.06008.76008.80008.8000113,900
Apr 15, 20198.98009.05008.92009.00009.0000219,300
Apr 12, 20199.10009.21008.82008.94008.9400432,900
Apr 11, 20199.10009.13009.03009.06009.0600107,800
Apr 10, 20199.05009.10008.98009.06009.0600138,800
Apr 09, 20199.27009.34008.96009.02009.0200142,100
Apr 08, 20199.33009.42009.20009.31009.3100100,900
Apr 05, 20199.18009.40009.16009.36009.360089,100
Apr 04, 20199.05009.25009.04009.16009.1600112,900
Apr 03, 20199.22009.34008.97009.05009.0500254,500
Apr 02, 20198.83009.28008.70009.21009.2100210,900
Apr 01, 20198.55008.83008.55008.82008.8200378,100
Mar 29, 20198.70008.84008.49008.51008.5100206,500
Mar 28, 20198.63008.84008.63008.68008.6800131,100
Mar 27, 20198.59008.73008.48008.67008.6700130,500
Mar 26, 20198.49008.64008.49008.60008.6000133,000
Mar 25, 20198.42008.60008.39008.49008.4900161,900
Mar 22, 20198.38008.51008.37008.45008.4500163,900
Mar 21, 20198.40008.54008.39008.41008.4100129,700
Mar 20, 20198.44008.52008.35008.41008.4100135,600
Mar 19, 20198.44008.51008.36008.45008.4500117,300
Mar 18, 20198.47008.53008.36008.45008.4500232,000
Mar 15, 20198.56008.69008.46008.46008.4600352,000
Mar 14, 20198.39008.61008.31008.54008.5400195,500
Mar 13, 20198.27008.46008.27008.40008.4000149,800
Mar 12, 20198.20008.39008.18008.25008.2500186,100
Mar 11, 20198.51008.51008.00008.23008.2300197,300
Mar 08, 20198.48008.54008.43008.50008.5000149,600
Mar 07, 20198.57008.61008.46008.52008.5200170,300
Mar 06, 20198.53008.62008.49008.58008.5800191,400
Mar 05, 20198.56008.75008.50008.56008.5600158,500
Mar 04, 20198.63008.78008.50008.56008.5600214,000
Mar 01, 20198.45008.68008.40008.59008.5900141,700
Feb 28, 20198.45008.52008.30008.42008.4200237,600
Feb 27, 20198.39008.50008.27008.47008.4700179,500
Feb 26, 20198.03008.92008.03008.43008.43001,058,600
Feb 25, 20198.53008.53008.05008.32008.3200702,000
Feb 22, 20198.30008.53008.30008.47008.4700162,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...