Advertisement
U.S. markets open in 7 hours 36 minutes

Potbelly Corporation (PBPB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
11.67+0.22 (+1.92%)
At close: 04:00PM EDT
11.26 -0.41 (-3.51%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202411.5511.8911.5211.6711.67404,100
Mar 15, 202411.1911.8411.1911.4511.45414,600
Mar 14, 202411.4411.8011.1511.2011.20377,600
Mar 13, 202411.7511.8011.3911.4411.44399,600
Mar 12, 202411.7512.0011.5611.8511.85339,000
Mar 11, 202412.8412.8411.6111.7611.76594,900
Mar 08, 202413.4613.4612.1712.8512.85968,900
Mar 07, 202413.5213.5913.3113.5013.50436,500
Mar 06, 202413.8713.9113.3513.3713.37441,800
Mar 05, 202413.9514.0013.5913.6013.60270,300
Mar 04, 202414.3114.3614.0314.0614.06256,700
Mar 01, 202413.9214.1413.9014.1214.12257,100
Feb 29, 202413.8113.9013.6413.8813.88156,000
Feb 28, 202413.8713.8813.6413.6713.6799,600
Feb 27, 202414.0214.0213.7413.9013.90217,600
Feb 26, 202413.4814.0313.4113.9813.98421,000
Feb 23, 202413.0013.4112.8113.4113.41230,100
Feb 22, 202412.4813.2112.1813.0813.08452,400
Feb 21, 202412.2512.5412.2412.5112.51192,400
Feb 20, 202412.4312.5712.1212.2112.21154,300
Feb 16, 202412.5412.7412.3912.5212.52159,000
Feb 15, 202412.5312.6012.3812.6012.60155,100
Feb 14, 202412.5412.6212.3312.4712.47119,900
Feb 13, 202412.4512.5512.2212.4312.43238,700
Feb 12, 202412.3812.7412.3512.6712.67276,700
Feb 09, 202412.5212.5212.2012.4112.41117,000
Feb 08, 202412.4512.5212.2912.3912.39153,600
Feb 07, 202412.3612.4912.2012.3612.36221,600
Feb 06, 202412.7112.7112.3512.3912.39205,100
Feb 05, 202413.1713.2312.7912.8012.80156,600
Feb 02, 202412.6913.2512.5513.2013.20386,300
Feb 01, 202412.5912.8512.5912.8512.85208,600
Jan 31, 202412.6312.8112.5612.5812.58166,200
Jan 30, 202412.7712.7812.5612.7012.70185,400
Jan 29, 202412.7912.8012.5212.7512.75157,300
Jan 26, 202412.8312.8912.7212.7512.7584,500
Jan 25, 202412.8312.8912.7512.8012.80103,600
Jan 24, 202412.9113.0012.6212.6712.67139,200
Jan 23, 202412.8812.9312.6112.6812.6886,400
Jan 22, 202413.0513.2012.7512.8712.87145,600
Jan 19, 202413.1213.1212.7412.9212.92139,300
Jan 18, 202413.0113.1512.8613.0113.01156,700
Jan 17, 202412.6912.9412.5012.9012.90221,700
Jan 16, 202412.6412.9912.4312.8912.89407,600
Jan 12, 202413.0013.3312.5312.6312.63570,400
Jan 11, 202412.2512.3812.0112.3612.36344,100
Jan 10, 202411.9312.3011.9312.2312.23285,900
Jan 09, 202411.9612.2611.9612.0112.01520,000
Jan 08, 202411.0012.1511.0012.1212.12952,900
Jan 05, 202410.4410.8510.3910.8310.83448,600
Jan 04, 202410.2210.8010.2210.4910.49387,500
Jan 03, 202410.0010.199.8010.1610.16235,900
Jan 02, 202410.3210.459.9110.0510.05144,200
Dec 29, 202310.5010.5010.1010.4210.42195,100
Dec 28, 202310.5810.6110.4210.4910.49120,700
Dec 27, 202310.6710.7710.5710.6410.64110,600
Dec 26, 202310.6510.8010.5110.6910.69117,900
Dec 22, 202310.8310.8310.5010.5910.59141,700
Dec 21, 202310.4710.7510.4410.7510.75189,900
Dec 20, 202310.1510.619.9210.4310.43323,500
Dec 19, 20239.3410.109.3010.0810.08331,900
Dec 18, 20239.499.559.219.259.25122,900
Dec 15, 20239.639.639.329.399.39156,500
Dec 14, 20239.649.699.409.569.56123,300
Dec 13, 20239.139.609.089.559.55106,800
Dec 12, 20239.169.219.099.149.1448,700
Dec 11, 20239.259.259.079.149.1487,900
Dec 08, 20239.469.469.209.279.2792,400
Dec 07, 20239.309.399.129.379.3799,500
Dec 06, 20239.199.359.159.239.2387,200
Dec 05, 20239.209.319.019.089.08109,300
Dec 04, 20239.389.629.219.279.27115,800
Dec 01, 20238.979.458.959.459.45104,600
Nov 30, 20239.209.208.939.009.00153,100
Nov 29, 20239.319.699.129.149.1489,100
Nov 28, 20239.379.509.259.289.2898,000
Nov 27, 20239.359.509.269.429.42100,800
Nov 24, 20239.399.509.259.359.3542,600
Nov 22, 20239.509.509.189.359.35118,000
Nov 21, 20239.489.499.369.409.4071,600
Nov 20, 20239.729.729.469.519.5176,400
Nov 17, 20239.779.799.639.659.6585,700
Nov 16, 20239.8810.009.639.679.6789,100
Nov 15, 20239.9610.099.869.919.91123,700
Nov 14, 20239.709.909.609.889.88180,800
Nov 13, 20239.249.519.239.409.40126,500
Nov 10, 20239.449.459.179.299.29310,100
Nov 09, 20239.689.689.199.459.45255,500
Nov 08, 20239.889.959.619.679.67117,900
Nov 07, 202310.1910.269.849.939.93122,500
Nov 06, 202310.3710.3710.0510.1910.19177,500
Nov 03, 20239.8010.409.7710.3510.35403,500
Nov 02, 20239.159.709.009.659.65321,400
Nov 01, 20238.848.848.618.808.80125,200
Oct 31, 20238.868.918.678.808.80135,500
Oct 30, 20238.468.838.378.798.79233,600
Oct 27, 20238.538.538.278.308.3067,500
Oct 26, 20238.528.668.468.478.4764,000
Oct 25, 20238.448.588.438.508.50114,700
Oct 24, 20238.498.668.438.448.44118,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...