PBPB - Potbelly Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20195.905.995.365.515.51380,500
May 17, 20195.585.875.585.775.77298,200
May 16, 20195.915.925.515.585.58500,000
May 15, 20195.945.965.815.875.87272,600
May 14, 20195.936.085.785.925.92491,700
May 13, 20196.396.395.905.985.98476,900
May 10, 20196.556.706.396.456.45268,700
May 09, 20196.817.006.476.546.54510,400
May 08, 20197.137.206.706.876.872,768,700
May 07, 20198.808.908.578.638.63188,100
May 06, 20198.709.008.608.878.8788,400
May 03, 20198.798.998.768.858.85103,300
May 02, 20198.668.798.508.758.75185,000
May 01, 20198.909.008.618.668.66272,700
Apr 30, 20199.209.218.848.908.90244,300
Apr 29, 20199.129.239.079.199.19103,600
Apr 26, 20199.089.299.089.139.1398,500
Apr 25, 20198.999.128.929.089.0888,900
Apr 24, 20198.989.178.839.009.00263,500
Apr 23, 20198.959.068.769.009.00277,300
Apr 22, 20198.919.018.778.968.96154,700
Apr 18, 20198.788.998.778.928.92134,400
Apr 17, 20198.828.838.668.808.80147,900
Apr 16, 20199.039.068.768.808.80113,900
Apr 15, 20198.989.058.929.009.00219,300
Apr 12, 20199.109.218.828.948.94432,900
Apr 11, 20199.109.139.039.069.06107,800
Apr 10, 20199.059.108.989.069.06138,800
Apr 09, 20199.279.348.969.029.02142,100
Apr 08, 20199.339.429.209.319.31100,900
Apr 05, 20199.189.409.169.369.3689,100
Apr 04, 20199.059.259.049.169.16112,900
Apr 03, 20199.229.348.979.059.05254,500
Apr 02, 20198.839.288.709.219.21210,900
Apr 01, 20198.558.838.558.828.82378,100
Mar 29, 20198.708.848.498.518.51206,500
Mar 28, 20198.638.848.638.688.68131,100
Mar 27, 20198.598.738.488.678.67130,500
Mar 26, 20198.498.648.498.608.60133,000
Mar 25, 20198.428.608.398.498.49161,900
Mar 22, 20198.388.518.378.458.45163,900
Mar 21, 20198.408.548.398.418.41129,700
Mar 20, 20198.448.528.358.418.41135,600
Mar 19, 20198.448.518.368.458.45117,300
Mar 18, 20198.478.538.368.458.45232,000
Mar 15, 20198.568.698.468.468.46352,000
Mar 14, 20198.398.618.318.548.54195,500
Mar 13, 20198.278.468.278.408.40149,800
Mar 12, 20198.208.398.188.258.25186,100
Mar 11, 20198.518.518.008.238.23197,300
Mar 08, 20198.488.548.438.508.50149,600
Mar 07, 20198.578.618.468.528.52170,300
Mar 06, 20198.538.628.498.588.58191,400
Mar 05, 20198.568.758.508.568.56158,500
Mar 04, 20198.638.788.508.568.56214,000
Mar 01, 20198.458.688.408.598.59141,700
Feb 28, 20198.458.528.308.428.42237,600
Feb 27, 20198.398.508.278.478.47179,500
Feb 26, 20198.038.928.038.438.431,058,600
Feb 25, 20198.538.538.058.328.32702,000
Feb 22, 20198.308.538.308.478.47162,500
Feb 21, 20198.768.798.308.338.33263,800
Feb 20, 20198.508.848.508.768.76178,500
Feb 19, 20198.378.608.378.528.52119,500
Feb 15, 20198.318.528.238.358.35195,700
Feb 14, 20198.148.328.148.268.26131,300
Feb 13, 20198.318.378.148.228.22133,800
Feb 12, 20198.338.458.308.328.3280,900
Feb 11, 20198.408.478.298.308.30150,500
Feb 08, 20198.238.438.078.408.40165,800
Feb 07, 20198.228.348.168.248.2484,200
Feb 06, 20198.408.458.188.288.28135,100
Feb 05, 20198.508.528.348.388.38142,900
Feb 04, 20198.538.598.458.498.49120,800
Feb 01, 20198.698.698.468.528.5264,200
Jan 31, 20198.678.748.548.678.67115,200
Jan 30, 20198.768.838.608.668.66110,600
Jan 29, 20198.638.778.498.768.76137,100
Jan 28, 20198.648.708.468.648.64201,000
Jan 25, 20198.688.798.658.708.7085,300
Jan 24, 20198.568.688.498.658.65160,300
Jan 23, 20198.498.598.358.558.5575,600
Jan 22, 20198.548.548.368.488.48142,500
Jan 18, 20198.488.618.448.568.56116,600
Jan 17, 20198.408.498.358.468.46105,500
Jan 16, 20198.418.488.358.448.4469,700
Jan 15, 20198.428.458.338.408.4080,500
Jan 14, 20198.428.528.278.418.41165,900
Jan 11, 20198.448.548.418.448.44267,200
Jan 10, 20198.478.578.458.508.5096,800
Jan 09, 20198.428.718.338.528.52181,600
Jan 08, 20198.368.438.288.428.42162,800
Jan 07, 20198.188.458.068.308.30562,000
Jan 04, 20198.038.317.908.188.18399,500
Jan 03, 20197.918.077.807.967.96193,300
Jan 02, 20198.008.137.808.038.03183,000
Dec 31, 20188.038.147.848.058.05389,100
Dec 28, 20188.048.157.898.028.02265,700
Dec 27, 20188.018.127.718.028.02305,800
Dec 26, 20188.208.308.048.098.09238,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...