Potbelly Corporation - PBPB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	17.11	17.12	17.12	17.13	17.11	1.2M
October 21, 2025	17.11	17.11	17.11	17.12	17.1	899,400
October 20, 2025	17.11	17.12	17.12	17.12	17.1	1M
October 17, 2025	17.11	17.11	17.11	17.12	17.1	502,500
October 16, 2025	17.1	17.11	17.11	17.11	17.09	501,000
October 15, 2025	17.1	17.1	17.1	17.12	17.09	377,427
October 14, 2025	17.1	17.1	17.1	17.12	17.09	380,205
October 13, 2025	17.1	17.11	17.11	17.11	17.08	518,700
October 10, 2025	17.08	17.07	17.07	17.09	17.07	481,200
October 09, 2025	17.08	17.08	17.08	17.09	17.07	389,241
October 08, 2025	17.08	17.08	17.08	17.09	17.07	270,600
October 07, 2025	17.06	17.1	17.1	17.1	17.05	541,100
October 06, 2025	17.07	17.07	17.07	17.09	17.06	179,396
October 03, 2025	17.05	17.08	17.08	17.08	17.05	501,000
October 02, 2025	17.05	17.04	17.04	17.06	17.04	204,830
October 01, 2025	17.04	17.05	17.05	17.07	17.04	725,300
September 30, 2025	17.04	17.04	17.04	17.05	17.04	937,001
September 29, 2025	17.05	17.05	17.05	17.05	17.04	575,100
September 26, 2025	17.03	17.03	17.03	17.05	17.03	341,144
September 25, 2025	17.03	17.03	17.03	17.05	17.03	586,800
September 24, 2025	17.02	17.04	17.04	17.06	17.02	825,100
September 23, 2025	17.03	17.02	17.02	17.03	17.01	631,965
September 22, 2025	17.02	17.02	17.02	17.03	17.01	680,700
September 19, 2025	17.02	17.01	17.01	17.04	17.01	738,088
September 18, 2025	17.01	17.01	17.01	17.02	17.01	1.29M
September 17, 2025	17.01	17.01	17.01	17.02	17	2.03M
September 16, 2025	17.02	17	17	17.02	17	921,872
September 15, 2025	17	17.01	17.01	17.02	17	2.17M
September 12, 2025	17.01	17	17	17.02	16.99	2.73M
September 11, 2025	17	17.02	17.02	17.02	16.99	6.29M
September 10, 2025	17.01	16.99	16.99	17.04	16.98	19.03M
September 09, 2025	12.71	12.93	12.93	12.94	12.53	178,300
September 08, 2025	12.79	12.75	12.75	12.93	12.38	140,328
September 05, 2025	12.67	12.65	12.65	12.76	12.42	111,542
September 04, 2025	12.42	12.63	12.63	12.64	12.34	180,845
September 03, 2025	12.6	12.37	12.37	12.75	12.19	158,800
September 02, 2025	12.75	12.67	12.67	13.09	12.62	208,302
August 29, 2025	13.06	12.94	12.94	13.11	12.81	139,003
August 28, 2025	13.14	13.02	13.02	13.14	12.78	222,930
August 27, 2025	12.79	13.06	13.06	13.18	12.79	297,800
August 26, 2025	12.62	12.83	12.83	12.86	12.53	320,700
August 25, 2025	12.73	12.53	12.53	12.76	12.49	130,042
August 22, 2025	12.46	12.74	12.74	12.88	12.18	277,320
August 21, 2025	12.1	12.38	12.38	12.38	11.91	158,635
August 20, 2025	12.35	12.25	12.25	12.52	12.24	124,400
August 19, 2025	12.52	12.36	12.36	12.62	12.21	217,002
August 18, 2025	12.45	12.41	12.41	12.57	12.26	139,742
August 15, 2025	12.55	12.52	12.52	12.56	12.24	305,951
August 14, 2025	12.62	12.46	12.46	12.68	12.27	142,633
August 13, 2025	12.94	12.75	12.75	12.99	12.66	196,300
August 12, 2025	12.73	12.85	12.85	12.93	12.49	261,933
August 11, 2025	12.53	12.6	12.6	12.61	12.14	222,600
August 08, 2025	13	12.55	12.55	13.03	12.39	329,289
August 07, 2025	12.91	13.02	13.02	13.67	12.75	511,400
August 06, 2025	11.06	11.51	11.51	11.54	11	336,556
August 05, 2025	11.62	11.09	11.09	11.72	10.83	526,418
August 04, 2025	11.5	11.51	11.51	11.74	11.35	323,700
August 01, 2025	11.85	11.48	11.48	11.86	11.31	247,700
July 31, 2025	12.03	12.03	12.03	12.21	11.82	297,966
July 30, 2025	12.05	12.15	12.15	12.44	11.99	186,032

Potbelly Corporation (PBPB) NASDAQ