UK markets closed

Potbelly Corporation (PBPB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.48-0.26 (-3.36%)
At close: 04:00PM EDT
7.37 -0.11 (-1.47%)
After hours: 04:36PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20247.677.677.367.487.48199,000
13 Jun 20247.968.027.647.747.74126,700
12 Jun 20248.148.337.947.967.96191,300
11 Jun 20247.938.037.837.957.95167,200
10 Jun 20247.898.077.838.008.00177,900
07 Jun 20248.148.307.947.967.96222,000
06 Jun 20248.488.508.168.188.18519,000
05 Jun 20248.628.638.458.558.55211,900
04 Jun 20248.908.968.558.568.56196,900
03 Jun 20249.029.048.858.958.95143,400
31 May 20248.858.978.668.958.95209,400
30 May 20248.738.858.698.808.80217,600
29 May 20248.938.988.658.738.73318,900
28 May 20248.759.058.649.019.01227,300
24 May 20248.478.678.438.658.65116,900
23 May 20248.608.668.408.468.46176,800
22 May 20248.728.858.538.558.55171,700
21 May 20248.758.858.528.688.68231,200
20 May 20248.718.798.608.718.71118,100
17 May 20248.808.958.678.738.73229,000
16 May 20248.798.908.748.808.80125,800
15 May 20248.908.978.688.788.78194,500
14 May 20248.738.868.588.798.79383,800
13 May 20248.909.018.698.718.71251,300
10 May 20249.179.338.608.818.81465,600
09 May 202410.0410.049.059.189.18560,800
08 May 20249.7210.099.659.959.95301,800
07 May 20249.8710.059.699.769.76340,100
06 May 20249.909.979.749.849.84445,500
03 May 202410.0810.249.859.909.90296,100
02 May 202410.2010.259.869.959.95311,600
01 May 202410.1610.269.9710.1210.12207,500
30 Apr 202410.5410.6010.1510.1910.19205,300
29 Apr 202410.6010.7310.5110.6210.62170,900
26 Apr 202410.7910.8610.5910.6310.63231,900
25 Apr 202410.4710.7810.4010.7610.76155,700
24 Apr 202410.8010.8210.5610.6410.64278,200
23 Apr 202410.6910.9310.6510.8610.86200,300
22 Apr 202410.5310.7210.4110.6810.68154,900
19 Apr 202410.2310.4510.2310.4410.44222,400
18 Apr 202410.1110.3610.1110.2910.29211,100
17 Apr 202410.3210.5410.0610.1010.10288,000
16 Apr 202410.0710.229.8010.2110.21296,100
15 Apr 202410.4710.5010.0410.0710.07251,900
12 Apr 202410.6510.6710.4010.4710.47156,900
11 Apr 202410.7310.7310.5010.6910.69203,600
10 Apr 202410.6510.7310.6010.6710.67206,700
09 Apr 202410.7810.9010.6610.8710.87210,400
08 Apr 202410.7110.8410.6810.7810.78124,300
05 Apr 202410.7110.9710.5510.7510.75196,500
04 Apr 202410.8610.9110.5010.6410.64345,300
03 Apr 202411.2111.3210.8110.8310.83149,600
02 Apr 202411.5711.6010.9611.2111.21308,100
01 Apr 202412.1112.2011.6111.6211.62183,000
28 Mar 202412.3712.5111.9312.1112.11198,300
27 Mar 202412.6112.6112.2612.3912.39196,400
26 Mar 202412.4612.6412.4112.4812.48321,100
25 Mar 202412.3912.5012.3012.3812.38188,100
22 Mar 202412.5212.5212.2612.3812.38147,300
21 Mar 202412.2012.7112.1112.5212.52361,900
20 Mar 202412.0212.2411.9012.2112.21245,900
19 Mar 202411.5812.2111.5812.1012.10349,900
18 Mar 202411.5511.8911.5211.6711.67404,100
15 Mar 202411.1911.8411.1911.4511.45414,600
14 Mar 202411.4411.8011.1511.2011.20377,600
13 Mar 202411.7511.8011.3911.4411.44399,600
12 Mar 202411.7512.0011.5611.8511.85339,000
11 Mar 202412.8412.8411.6111.7611.76594,900
08 Mar 202413.4613.4612.1712.8512.85968,900
07 Mar 202413.5213.5913.3113.5013.50436,500
06 Mar 202413.8713.9113.3513.3713.37441,800
05 Mar 202413.9514.0013.5913.6013.60270,300
04 Mar 202414.3114.3614.0314.0614.06256,700
01 Mar 202413.9214.1413.9014.1214.12257,100
29 Feb 202413.8113.9013.6413.8813.88156,000
28 Feb 202413.8713.8813.6413.6713.6799,600
27 Feb 202414.0214.0213.7413.9013.90217,600
26 Feb 202413.4814.0313.4113.9813.98421,000
23 Feb 202413.0013.4112.8113.4113.41230,100
22 Feb 202412.4813.2112.1813.0813.08452,400
21 Feb 202412.2512.5412.2412.5112.51192,400
20 Feb 202412.4312.5712.1212.2112.21154,300
16 Feb 202412.5412.7412.3912.5212.52159,000
15 Feb 202412.5312.6012.3812.6012.60155,100
14 Feb 202412.5412.6212.3312.4712.47119,900
13 Feb 202412.4512.5512.2212.4312.43238,700
12 Feb 202412.3812.7412.3512.6712.67276,700
09 Feb 202412.5212.5212.2012.4112.41117,000
08 Feb 202412.4512.5212.2912.3912.39153,600
07 Feb 202412.3612.4912.2012.3612.36221,600
06 Feb 202412.7112.7112.3512.3912.39205,100
05 Feb 202413.1713.2312.7912.8012.80156,600
02 Feb 202412.6913.2512.5513.2013.20386,300
01 Feb 202412.5912.8512.5912.8512.85208,600
31 Jan 202412.6312.8112.5612.5812.58166,200
30 Jan 202412.7712.7812.5612.7012.70185,400
29 Jan 202412.7912.8012.5212.7512.75157,300
26 Jan 202412.8312.8912.7212.7512.7584,500
25 Jan 202412.8312.8912.7512.8012.80103,600
24 Jan 202412.9113.0012.6212.6712.67139,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...