Potbelly Corporation - PBPB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 29, 2025	12.31	11.92	11.92	12.31	11.82	272,013
July 28, 2025	12.58	12.12	12.12	12.71	12.06	186,700
July 25, 2025	12.7	12.56	12.56	12.7	12.43	170,525
July 24, 2025	12.97	12.64	12.64	13.09	12.62	251,615
July 23, 2025	12.75	12.98	12.98	13.1	12.67	341,800
July 22, 2025	12.54	12.65	12.65	12.81	12.54	460,902
July 21, 2025	12.54	12.54	12.54	12.67	12.42	195,200
July 18, 2025	12.69	12.41	12.41	12.69	12.35	248,768
July 17, 2025	12.47	12.55	12.55	12.65	12.38	201,214
July 16, 2025	12.78	12.47	12.47	12.8	12.34	239,600
July 15, 2025	12.74	12.7	12.7	12.84	12.57	250,900
July 14, 2025	12.65	12.71	12.71	12.86	12.57	157,210
July 11, 2025	12.63	12.64	12.64	12.73	12.55	317,400
July 10, 2025	12.69	12.65	12.65	12.85	12.63	173,330
July 09, 2025	12.74	12.75	12.75	12.76	12.45	218,414
July 08, 2025	12.76	12.65	12.65	12.89	12.38	218,101
July 07, 2025	12.56	12.66	12.66	12.73	12.48	183,750
July 03, 2025	12.57	12.77	12.77	12.87	12.43	173,215
July 02, 2025	12.53	12.51	12.53	12.65	12.32	170,884
July 01, 2025	12.2	12.47	12.47	12.48	12.02	210,770
June 30, 2025	12.31	12.25	12.25	12.37	12.11	225,679
June 27, 2025	11.92	12.31	12.31	12.31	11.73	603,200
June 26, 2025	11.67	11.86	11.86	12	11.51	281,436
June 25, 2025	12.03	11.67	11.67	12.03	11.61	141,890
June 24, 2025	11.91	11.96	11.96	12.18	11.76	232,443
June 23, 2025	11.48	11.84	11.84	12.01	11.38	295,000
June 20, 2025	11.47	11.52	11.52	11.67	11.29	338,403
June 18, 2025	10.97	11.34	11.34	11.38	10.82	348,500
June 17, 2025	10.92	10.54	10.54	11	10.51	328,119
June 16, 2025	11	11.04	11.04	11.26	10.84	113,240
June 13, 2025	10.81	10.86	10.86	10.98	10.68	136,044
June 12, 2025	10.91	11.04	11.04	11.06	10.62	89,821
June 11, 2025	11.2	10.98	10.98	11.24	10.97	142,116
June 10, 2025	11.29	11.2	11.2	11.32	10.9	194,600
June 09, 2025	10.92	11.28	11.28	11.4	10.87	361,100
June 06, 2025	10.83	10.9	10.9	10.94	10.74	129,300
June 05, 2025	10.9	10.7	10.7	10.94	10.69	278,675
June 04, 2025	10.57	10.91	10.91	10.99	10.51	225,043
June 03, 2025	10.63	10.57	10.57	10.78	10.51	183,662
June 02, 2025	10.67	10.62	10.62	10.69	10.32	132,234
May 30, 2025	10.47	10.67	10.68	10.75	10.46	123,476
May 29, 2025	10.66	10.59	10.59	10.8	10.49	187,800

Potbelly Corporation (PBPB) NASDAQ