Potbelly Co (PBPB) Historical Stock Data
9.87 ↓0.24 (-2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBPB is up 0.28% a day on average. There have been 16 days where Potbelly Co closed green and 14 days where PBPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 10.21 | 9.87 | ↓$0.34 (-3.33%) | 9.68 | 10.21 | 251.27K |
| 2025-05-08 | 9.79 | 10.11 | ↑$0.32 (3.27%) | 9.53 | 10.61 | 610.03K |
| 2025-05-07 | 8.50 | 8.56 | ↑$0.06 (0.71%) | 8.35 | 8.63 | 304.85K |
| 2025-05-06 | 8.54 | 8.44 | ↓$0.10 (-1.17%) | 8.24 | 8.54 | 221.66K |
| 2025-05-05 | 8.70 | 8.61 | ↓$0.09 (-1.03%) | 8.58 | 8.75 | 152.78K |
| 2025-05-02 | 8.40 | 8.72 | ↑$0.32 (3.81%) | 8.40 | 8.84 | 273.76K |
| 2025-05-01 | 8.10 | 8.30 | ↑$0.20 (2.47%) | 8.06 | 8.34 | 252.13K |
| 2025-04-30 | 7.99 | 8.10 | ↑$0.11 (1.38%) | 7.75 | 8.16 | 212.26K |
| 2025-04-29 | 8.04 | 8.07 | ↑$0.03 (0.37%) | 8.02 | 8.15 | 182.35K |
| 2025-04-28 | 8.30 | 8.13 | ↓$0.17 (-2.05%) | 8.05 | 8.46 | 121.94K |
| 2025-04-25 | 8.09 | 8.28 | ↑$0.19 (2.35%) | 7.93 | 8.69 | 171.17K |
| 2025-04-24 | 8.17 | 8.09 | ↓$0.08 (-0.98%) | 7.97 | 8.34 | 203.20K |
| 2025-04-23 | 8.47 | 8.17 | ↓$0.30 (-3.54%) | 8.15 | 8.53 | 232.75K |
| 2025-04-22 | 7.98 | 8.23 | ↑$0.25 (3.13%) | 7.94 | 8.25 | 212.74K |
| 2025-04-21 | 7.94 | 7.91 | ↓$0.04 (-0.44%) | 7.60 | 7.96 | 314.69K |
| 2025-04-17 | 7.90 | 8.01 | ↑$0.11 (1.39%) | 7.74 | 8.08 | 213.52K |
| 2025-04-16 | 7.96 | 7.89 | ↓$0.07 (-0.88%) | 7.83 | 8.08 | 316.58K |
| 2025-04-15 | 8.03 | 8.05 | ↑$0.02 (0.25%) | 7.97 | 8.21 | 299.23K |
| 2025-04-14 | 8.35 | 8.05 | ↓$0.30 (-3.59%) | 7.98 | 8.44 | 243.06K |
| 2025-04-11 | 8.45 | 8.24 | ↓$0.21 (-2.49%) | 8.03 | 8.59 | 218.34K |
| 2025-04-10 | 8.48 | 8.46 | ↓$0.02 (-0.24%) | 8.15 | 8.57 | 271.83K |
| 2025-04-09 | 8.25 | 8.73 | ↑$0.48 (5.82%) | 7.83 | 8.86 | 486.71K |
| 2025-04-08 | 9.39 | 8.35 | ↓$1.04 (-11.08%) | 8.23 | 9.39 | 483.62K |
| 2025-04-07 | 8.38 | 9.05 | ↑$0.67 (8.00%) | 8.38 | 9.42 | 655.61K |
| 2025-04-04 | 8.97 | 8.82 | ↓$0.15 (-1.67%) | 8.67 | 9.17 | 615.99K |
| 2025-04-03 | 9.31 | 9.41 | ↑$0.10 (1.07%) | 8.98 | 9.47 | 373.59K |
| 2025-04-02 | 9.72 | 9.87 | ↑$0.15 (1.54%) | 9.39 | 9.91 | 235.23K |
| 2025-04-01 | 9.48 | 9.81 | ↑$0.33 (3.48%) | 9.26 | 9.83 | 267.23K |
| 2025-03-31 | 9.16 | 9.51 | ↑$0.35 (3.82%) | 9.16 | 9.64 | 258.35K |
| 2025-03-28 | 9.53 | 9.34 | ↓$0.19 (-1.99%) | 9.27 | 9.68 | 149.44K |
Create an account or log in to view more rows.
$PBPB not worrying
$PBPB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PBPB Hedgies
we aren't going anywhere!
$PBPB nice
$PBPB back to business
$PBPB R-E-L-A-X Green is coming
$PBPB This is how I feel everyday holding this gem.
$PBPB lol who sold
$PBPB now is the time to slap that ask!!!
$PBPB news?