Potbelly Co (PBPB) Historical Stock Data
9.84 ↓0.06 (-0.61%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBPB is down -0.75% a day on average. There have been 12 days where Potbelly Co closed green and 18 days where PBPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 9.90 | 9.84 | ↓$0.06 (-0.61%) | 9.74 | 9.97 | 445.55K |
| 2024-05-03 | 10.08 | 9.90 | ↓$0.18 (-1.79%) | 9.85 | 10.24 | 296.07K |
| 2024-05-02 | 10.20 | 9.95 | ↓$0.25 (-2.45%) | 9.86 | 10.25 | 311.61K |
| 2024-05-01 | 10.16 | 10.12 | ↓$0.04 (-0.39%) | 9.97 | 10.26 | 207.50K |
| 2024-04-30 | 10.54 | 10.19 | ↓$0.35 (-3.32%) | 10.15 | 10.60 | 205.33K |
| 2024-04-29 | 10.60 | 10.62 | ↑$0.02 (0.19%) | 10.51 | 10.73 | 170.93K |
| 2024-04-26 | 10.79 | 10.63 | ↓$0.16 (-1.48%) | 10.59 | 10.86 | 231.88K |
| 2024-04-25 | 10.47 | 10.76 | ↑$0.29 (2.77%) | 10.40 | 10.78 | 155.67K |
| 2024-04-24 | 10.80 | 10.64 | ↓$0.16 (-1.48%) | 10.56 | 10.82 | 278.15K |
| 2024-04-23 | 10.69 | 10.86 | ↑$0.17 (1.59%) | 10.65 | 10.93 | 200.34K |
| 2024-04-22 | 10.53 | 10.68 | ↑$0.15 (1.42%) | 10.41 | 10.72 | 154.95K |
| 2024-04-19 | 10.23 | 10.44 | ↑$0.21 (2.05%) | 10.23 | 10.45 | 222.41K |
| 2024-04-18 | 10.11 | 10.29 | ↑$0.18 (1.78%) | 10.11 | 10.36 | 211.06K |
| 2024-04-17 | 10.32 | 10.10 | ↓$0.22 (-2.13%) | 10.06 | 10.54 | 287.97K |
| 2024-04-16 | 10.07 | 10.21 | ↑$0.14 (1.39%) | 9.80 | 10.22 | 296.06K |
| 2024-04-15 | 10.47 | 10.07 | ↓$0.40 (-3.82%) | 10.04 | 10.50 | 251.87K |
| 2024-04-12 | 10.65 | 10.47 | ↓$0.18 (-1.69%) | 10.40 | 10.67 | 156.92K |
| 2024-04-11 | 10.73 | 10.69 | ↓$0.04 (-0.37%) | 10.50 | 10.73 | 203.62K |
| 2024-04-10 | 10.65 | 10.67 | ↑$0.02 (0.19%) | 10.60 | 10.73 | 206.72K |
| 2024-04-09 | 10.78 | 10.87 | ↑$0.09 (0.83%) | 10.66 | 10.90 | 210.43K |
| 2024-04-08 | 10.71 | 10.78 | ↑$0.07 (0.65%) | 10.68 | 10.84 | 124.34K |
| 2024-04-05 | 10.71 | 10.75 | ↑$0.04 (0.37%) | 10.55 | 10.97 | 196.48K |
| 2024-04-04 | 10.86 | 10.64 | ↓$0.22 (-2.03%) | 10.50 | 10.91 | 345.28K |
| 2024-04-03 | 11.21 | 10.83 | ↓$0.38 (-3.39%) | 10.81 | 11.32 | 149.56K |
| 2024-04-02 | 11.57 | 11.21 | ↓$0.36 (-3.11%) | 10.96 | 11.60 | 308.15K |
| 2024-04-01 | 12.11 | 11.62 | ↓$0.49 (-4.05%) | 11.61 | 12.20 | 182.97K |
| 2024-03-28 | 12.37 | 12.11 | ↓$0.26 (-2.10%) | 11.93 | 12.51 | 198.31K |
| 2024-03-27 | 12.61 | 12.39 | ↓$0.22 (-1.74%) | 12.26 | 12.61 | 196.40K |
| 2024-03-26 | 12.46 | 12.48 | ↑$0.02 (0.16%) | 12.41 | 12.64 | 321.12K |
| 2024-03-25 | 12.39 | 12.38 | ↓$0.01 (-0.08%) | 12.30 | 12.50 | 188.11K |
Create an account or log in to view more rows.
$PBPB news?
$PBPB Like if the Hedgies are fucked
$PBPB Puts or calls eod Monday
$PBPB Same thing
different day
$PBPB I hope I never have to work for anyone again after this
$PBPB Another boring day I believe
$PBPB in it to win it
$PBPB Holding Pattern
$PBPB 5 minute looks sexy
$PBPB Bull flag forming?