Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

Potbelly Corporation (PBPB)

Compare
9.66
-2.15
(-18.20%)
At close: March 7 at 4:00:01 PM EST
10.00
+0.34
+(3.52%)
After hours: March 7 at 7:27:25 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202510.6310.959.639.669.661,091,700
Mar 6, 202511.5612.0411.4111.8111.81759,200
Mar 5, 202511.8812.0411.6311.6511.65310,700
Mar 4, 202511.4412.0511.1511.8911.89323,200
Mar 3, 202512.7912.8411.5511.6011.60431,100
Feb 28, 202512.3012.7812.3012.7512.75265,100
Feb 27, 202512.2712.6512.1812.3012.3092,500
Feb 26, 202512.1412.3111.8812.2712.27110,300
Feb 25, 202511.9212.1411.8412.0612.06175,400
Feb 24, 202512.2712.2711.9111.9211.92181,100
Feb 21, 202512.7912.8111.9812.0712.07338,200
Feb 20, 202512.6612.7512.4012.6412.64148,800
Feb 19, 202512.8012.9012.5812.7712.77175,900
Feb 18, 202512.4013.2212.3712.9212.92338,400
Feb 14, 202512.7312.8512.2812.3912.39167,000
Feb 13, 202512.6012.7212.3912.7012.70217,400
Feb 12, 202512.3812.5612.3112.4612.46150,400
Feb 11, 202512.8112.9412.5312.5912.59194,000
Feb 10, 202512.7513.0312.6012.9612.96206,900
Feb 7, 202512.8713.0712.5212.7112.71280,500
Feb 6, 202513.3013.3812.8412.9012.90252,700
Feb 5, 202513.0013.4812.9213.3013.30427,100
Feb 4, 202512.2412.9512.2212.9412.94403,000
Feb 3, 202512.0612.7212.0212.2412.24275,100
Jan 31, 202512.6612.9012.2912.4112.41172,400
Jan 30, 202512.6912.9912.6612.6812.68198,700
Jan 29, 202512.6012.9012.4112.5612.56164,200
Jan 28, 202512.7512.9512.5012.6512.65280,300
Jan 27, 202512.2212.7612.2112.7012.70322,500
Jan 24, 202511.9712.4611.8812.3512.35328,000
Jan 23, 202510.9911.9410.8911.9311.93321,600
Jan 22, 202510.6911.3510.6810.9410.94581,300
Jan 21, 202510.5510.8710.4710.6510.65136,100
Jan 17, 202510.5410.5710.2110.4910.49194,800
Jan 16, 202510.3610.5710.1210.3510.35238,300
Jan 15, 202510.7110.7110.0710.3710.37247,200
Jan 14, 202510.4110.5310.1810.4310.43144,600
Jan 13, 20259.2010.579.2010.4010.40274,300
Jan 10, 20258.879.118.789.079.07175,500
Jan 8, 20259.069.198.879.019.01104,600
Jan 7, 20259.379.529.049.089.0899,300
Jan 6, 20259.569.709.319.359.35115,600
Jan 3, 20259.459.619.299.569.5694,600
Jan 2, 20259.509.749.289.379.37126,900
Dec 31, 20249.269.549.269.429.4272,000
Dec 30, 20249.209.279.009.259.25106,400
Dec 27, 20249.389.549.199.269.2678,000
Dec 26, 20249.309.499.309.469.4686,700
Dec 24, 20249.239.439.119.409.4060,700
Dec 23, 20249.029.269.019.219.21110,800
Dec 20, 20249.009.228.989.029.02188,000
Dec 19, 20249.099.248.999.079.07115,700
Dec 18, 20249.669.669.009.039.03157,200
Dec 17, 20249.8810.069.439.569.56162,400
Dec 16, 20249.8010.199.779.979.97125,200
Dec 13, 20249.9710.059.609.769.76238,400
Dec 12, 20249.8910.009.849.979.9794,200
Dec 11, 20249.889.979.699.899.89114,800
Dec 10, 20249.919.939.719.779.77134,500
Dec 9, 202410.0610.129.879.899.8995,900
Dec 6, 202410.2210.349.9610.0110.0187,400
Dec 5, 202410.2710.3610.1210.1810.1888,600
Dec 4, 202410.3710.4610.1310.2610.26104,800
Dec 3, 202410.4710.4910.2110.3410.3487,300
Dec 2, 202410.4410.6410.2710.5110.51165,600
Nov 29, 202410.2310.4610.2310.4010.4071,600
Nov 27, 202410.0810.2810.0410.2010.2081,700
Nov 26, 202410.2310.239.9610.0810.0896,600
Nov 25, 202410.0910.3910.0910.2110.21132,900
Nov 22, 202410.0110.079.859.929.9266,600
Nov 21, 20249.7310.039.589.979.97102,500
Nov 20, 20249.809.849.539.659.65107,100
Nov 19, 20249.769.869.579.819.81140,300
Nov 18, 202410.1210.219.879.889.88122,900
Nov 15, 202410.3910.4010.0510.1110.11108,800
Nov 14, 202410.7810.8210.0110.2810.28198,500
Nov 13, 202410.6810.9410.5910.7410.74169,200
Nov 12, 202410.5010.6710.3710.6510.65166,500
Nov 11, 202410.1810.639.9510.5610.56331,400
Nov 8, 20248.2810.188.289.979.97611,700
Nov 7, 20248.468.598.258.278.27152,300
Nov 6, 20248.158.458.078.418.41295,100
Nov 5, 20247.467.747.467.677.67167,000
Nov 4, 20247.507.597.417.497.49119,300
Nov 1, 20247.477.577.437.517.51130,000
Oct 31, 20247.507.507.277.387.38199,000
Oct 30, 20247.637.737.457.517.51127,900
Oct 29, 20247.767.867.657.677.67107,400
Oct 28, 20247.847.947.767.857.85152,500
Oct 25, 20247.887.917.787.787.78120,000
Oct 24, 20247.978.017.767.817.81136,000
Oct 23, 20248.078.147.927.977.97149,900
Oct 22, 20248.418.428.108.158.1584,200
Oct 21, 20248.508.608.428.468.46128,100
Oct 18, 20248.598.628.468.478.4787,000
Oct 17, 20248.678.698.428.608.60174,800
Oct 16, 20248.298.618.288.608.60102,300
Oct 15, 20248.208.378.188.258.2589,400
Oct 14, 20248.168.238.068.198.1982,600
Oct 11, 20248.188.268.148.188.1865,500
Oct 10, 20248.108.218.008.188.1891,000
Oct 9, 20248.178.208.048.158.15189,300
Oct 8, 20247.988.267.968.158.15157,900
Oct 7, 20248.218.217.928.028.02108,500
Oct 4, 20248.158.318.108.198.19235,700
Oct 3, 20248.098.097.988.028.0282,700
Oct 2, 20248.258.368.058.158.15110,900
Oct 1, 20248.308.388.188.298.29160,500
Sep 30, 20248.418.548.238.348.34142,300
Sep 27, 20248.378.448.168.408.40409,200
Sep 26, 20248.088.338.078.278.27135,400
Sep 25, 20248.008.057.837.997.99163,200
Sep 24, 20248.288.327.967.987.98121,600
Sep 23, 20248.248.328.198.248.2493,200
Sep 20, 20248.358.358.058.228.22260,400
Sep 19, 20248.218.468.198.358.35174,000
Sep 18, 20248.078.227.998.018.01144,300
Sep 17, 20247.928.077.918.048.04144,300
Sep 16, 20247.847.987.777.837.83155,900
Sep 13, 20247.928.007.807.847.84196,600
Sep 12, 20247.667.917.667.907.90284,800
Sep 11, 20247.517.697.467.667.66190,400
Sep 10, 20247.627.627.477.557.55208,200
Sep 9, 20247.557.727.527.597.59150,400
Sep 6, 20247.707.747.537.557.55138,400
Sep 5, 20247.807.917.697.717.71115,900
Sep 4, 20247.727.907.717.897.8994,400
Sep 3, 20247.957.957.697.747.74105,400
Aug 30, 20247.988.057.807.987.98124,700
Aug 29, 20247.838.017.817.987.98100,500
Aug 28, 20247.757.907.747.827.82107,700
Aug 27, 20247.988.017.797.797.7988,200
Aug 26, 20248.128.187.938.008.00140,700
Aug 23, 20247.948.287.948.088.08155,900
Aug 22, 20248.048.057.867.887.88119,600
Aug 21, 20247.938.077.898.028.0288,500
Aug 20, 20247.958.007.887.927.92146,000
Aug 19, 20247.938.157.897.977.97137,600
Aug 16, 20247.887.957.847.887.88230,800
Aug 15, 20247.647.937.647.897.89187,600
Aug 14, 20247.697.697.347.477.47117,800
Aug 13, 20247.367.727.337.697.69177,200
Aug 12, 20247.217.417.097.277.27193,100
Aug 9, 20246.767.396.767.217.21477,600
Aug 8, 20246.856.976.696.846.84361,500
Aug 7, 20246.836.886.506.656.65372,500
Aug 6, 20246.596.876.466.776.77172,800
Aug 5, 20246.416.616.286.606.60461,700
Aug 2, 20246.927.096.746.756.75261,100
Aug 1, 20247.277.316.937.107.10366,500
Jul 31, 20247.357.567.287.307.30227,500
Jul 30, 20247.177.317.127.297.29207,100
Jul 29, 20247.217.217.077.177.17148,400
Jul 26, 20247.367.407.177.227.22148,000
Jul 25, 20247.187.497.187.267.26316,300
Jul 24, 20247.487.487.167.187.18220,400
Jul 23, 20247.397.707.397.557.55382,500
Jul 22, 20247.647.747.377.427.42327,900
Jul 19, 20247.797.877.507.597.59210,200
Jul 18, 20247.427.807.397.727.72273,000
Jul 17, 20247.677.847.417.507.50211,400
Jul 16, 20247.507.867.437.737.73180,300
Jul 15, 20247.697.697.327.397.39336,400
Jul 12, 20247.477.767.477.647.64297,400
Jul 11, 20247.107.487.107.367.36188,100
Jul 10, 20247.247.246.777.027.02280,700
Jul 9, 20247.477.507.207.227.22290,500
Jul 8, 20247.477.547.387.467.46181,600
Jul 5, 20247.707.707.257.437.43346,800
Jul 3, 20247.907.917.667.737.73132,300
Jul 2, 20247.857.897.807.887.88137,900
Jul 1, 20248.058.057.727.837.83247,100
Jun 28, 20247.878.047.778.038.03511,200
Jun 27, 20247.787.847.657.837.83183,500
Jun 26, 20247.808.017.767.787.78217,200
Jun 25, 20247.457.857.417.837.83314,500
Jun 24, 20247.227.547.207.467.46178,100
Jun 21, 20247.337.337.197.247.24192,900
Jun 20, 20247.417.457.177.317.31158,900
Jun 18, 20247.357.457.237.407.40186,100
Jun 17, 20247.487.677.307.347.34145,700
Jun 14, 20247.677.677.367.487.48199,000
Jun 13, 20247.968.027.647.747.74126,700
Jun 12, 20248.148.337.947.967.96191,300
Jun 11, 20247.938.037.837.957.95167,200
Jun 10, 20247.898.077.838.008.00177,900
Jun 7, 20248.148.307.947.967.96222,000
Jun 6, 20248.488.508.168.188.18519,000
Jun 5, 20248.628.638.458.558.55211,900
Jun 4, 20248.908.968.558.568.56196,900
Jun 3, 20249.029.048.858.958.95143,400
May 31, 20248.858.978.668.958.95209,400
May 30, 20248.738.858.698.808.80217,600
May 29, 20248.938.988.658.738.73318,900
May 28, 20248.759.058.649.019.01227,300
May 24, 20248.478.678.438.658.65116,900
May 23, 20248.608.668.408.468.46176,800
May 22, 20248.728.858.538.558.55171,700
May 21, 20248.758.858.528.688.68231,200
May 20, 20248.718.798.608.718.71118,100
May 17, 20248.808.958.678.738.73229,000
May 16, 20248.798.908.748.808.80125,800
May 15, 20248.908.978.688.788.78194,500
May 14, 20248.738.868.588.798.79383,800
May 13, 20248.909.018.698.718.71251,300
May 10, 20249.179.338.608.818.81465,600
May 9, 202410.0410.049.059.189.18560,800
May 8, 20249.7210.099.659.959.95301,800
May 7, 20249.8710.059.699.769.76340,100
May 6, 20249.909.979.749.849.84445,500
May 3, 202410.0810.249.859.909.90296,100
May 2, 202410.2010.259.869.959.95311,600
May 1, 202410.1610.269.9710.1210.12207,500
Apr 30, 202410.5410.6010.1510.1910.19205,300
Apr 29, 202410.6010.7310.5110.6210.62170,900
Apr 26, 202410.7910.8610.5910.6310.63231,900
Apr 25, 202410.4710.7810.4010.7610.76155,700
Apr 24, 202410.8010.8210.5610.6410.64278,200
Apr 23, 202410.6910.9310.6510.8610.86200,300
Apr 22, 202410.5310.7210.4110.6810.68154,900
Apr 19, 202410.2310.4510.2310.4410.44222,400
Apr 18, 202410.1110.3610.1110.2910.29211,100
Apr 17, 202410.3210.5410.0610.1010.10288,000
Apr 16, 202410.0710.229.8010.2110.21296,100
Apr 15, 202410.4710.5010.0410.0710.07251,900
Apr 12, 202410.6510.6710.4010.4710.47156,900
Apr 11, 202410.7310.7310.5010.6910.69203,600
Apr 10, 202410.6510.7310.6010.6710.67206,700
Apr 9, 202410.7810.9010.6610.8710.87210,400
Apr 8, 202410.7110.8410.6810.7810.78124,300
Apr 5, 202410.7110.9710.5510.7510.75196,500
Apr 4, 202410.8610.9110.5010.6410.64345,300
Apr 3, 202411.2111.3210.8110.8310.83149,600
Apr 2, 202411.5711.6010.9611.2111.21308,100
Apr 1, 202412.1112.2011.6111.6211.62183,000
Mar 28, 202412.3712.5111.9312.1112.11198,300
Mar 27, 202412.6112.6112.2612.3912.39196,400
Mar 26, 202412.4612.6412.4112.4812.48321,100
Mar 25, 202412.3912.5012.3012.3812.38188,100
Mar 22, 202412.5212.5212.2612.3812.38147,300
Mar 21, 202412.2012.7112.1112.5212.52361,900
Mar 20, 202412.0212.2411.9012.2112.21245,900
Mar 19, 202411.5812.2111.5812.1012.10349,900
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 8, 202413.4613.4612.1712.8512.85968,900

Related Tickers

LOCO El Pollo Loco Holdings, Inc.
10.62
-0.09%
 
NDLS Noodles & Company
1.4150
+13.65%
 
PTLO Portillo's Inc.
13.93
+1.09%
 
DIN Dine Brands Global, Inc.
26.13
+2.47%
 
FWRG First Watch Restaurant Group, Inc.
19.00
+1.55%
 
RRGB Red Robin Gourmet Burgers, Inc.
4.5200
-2.16%
 
PZZA Papa John's International, Inc.
47.99
+3.16%
 
BJRI BJ's Restaurants, Inc.
35.93
+0.28%
 
BLMN Bloomin' Brands, Inc.
8.79
+2.69%
 
GENK GEN Restaurant Group, Inc.
6.25
+22.79%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.