Potbelly Corporation (PBPB)
NASDAQ: PBPB
· Real-Time Price · USD
12.71
0.33 (2.67%)
At close: Aug 22, 2025, 3:59 PM
12.74
0.20%
After-hours: Aug 22, 2025, 04:10 PM EDT
PBPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.46 | 12.88 | 12.18 | 12.74 | 12.74 | 2.91% | 277,320 |
| Aug 21, 2025 | 12.10 | 12.38 | 11.91 | 12.38 | 12.38 | 1.06% | 158,635 |
| Aug 20, 2025 | 12.35 | 12.52 | 12.24 | 12.25 | 12.25 | -0.89% | 124,400 |
| Aug 19, 2025 | 12.52 | 12.62 | 12.21 | 12.36 | 12.36 | -0.40% | 217,002 |
| Aug 18, 2025 | 12.45 | 12.57 | 12.26 | 12.41 | 12.41 | -0.88% | 139,742 |
| Aug 15, 2025 | 12.55 | 12.56 | 12.24 | 12.52 | 12.52 | 0.48% | 254,200 |
| Aug 14, 2025 | 12.62 | 12.68 | 12.27 | 12.46 | 12.46 | -2.27% | 142,633 |
| Aug 13, 2025 | 12.94 | 12.99 | 12.66 | 12.75 | 12.75 | -0.78% | 196,300 |
| Aug 12, 2025 | 12.73 | 12.93 | 12.49 | 12.85 | 12.85 | 1.98% | 261,933 |
| Aug 11, 2025 | 12.53 | 12.61 | 12.14 | 12.60 | 12.60 | 0.40% | 222,600 |
| Aug 8, 2025 | 13.00 | 13.03 | 12.39 | 12.55 | 12.55 | -3.61% | 329,319 |
| Aug 7, 2025 | 12.91 | 13.67 | 12.75 | 13.02 | 13.02 | 13.12% | 511,400 |
| Aug 6, 2025 | 11.12 | 11.54 | 11.00 | 11.51 | 11.51 | 3.79% | 343,513 |
| Aug 5, 2025 | 11.62 | 11.72 | 10.83 | 11.09 | 11.09 | -3.65% | 526,418 |
| Aug 4, 2025 | 11.50 | 11.74 | 11.35 | 11.51 | 11.51 | 0.26% | 323,700 |
| Aug 1, 2025 | 11.85 | 11.86 | 11.31 | 11.48 | 11.48 | -4.57% | 247,700 |
| Jul 31, 2025 | 12.03 | 12.21 | 11.82 | 12.03 | 12.03 | -0.99% | 298,000 |
| Jul 30, 2025 | 12.05 | 12.44 | 11.99 | 12.15 | 12.15 | 1.93% | 186,032 |
| Jul 29, 2025 | 12.31 | 12.31 | 11.82 | 11.92 | 11.92 | -1.65% | 272,013 |
| Jul 28, 2025 | 12.58 | 12.71 | 12.06 | 12.12 | 12.12 | -3.50% | 186,700 |