Potbelly Corporation - Common Stock (PBPB)
11.65
0.00 (0.00%)
Potbelly Corp is a fast-casual restaurant chain that specializes in serving a diverse menu of sandwiches, salads, and sides, with a particular emphasis on its signature toasty sandwiches
The company aims to create a welcoming atmosphere for customers, often incorporating a unique and eclectic interior decor that provides a cozy dining experience. In addition to in-store dining, Potbelly also offers catering services and delivery options, appealing to both individual customers and groups looking for delicious meal solutions. With a focus on high-quality ingredients and a commitment to freshness, Potbelly has carved out a niche in the competitive fast-casual dining sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 11.88 | 12.04 | 11.63 | 11.65 | 309,602 | 11.65 |
| 3/04/2025 | 11.44 | 12.05 | 11.15 | 11.89 | 323,221 | 11.89 |
| 3/03/2025 | 12.79 | 12.84 | 11.55 | 11.60 | 431,146 | 11.60 |
| 2/28/2025 | 12.30 | 12.78 | 12.30 | 12.75 | 265,131 | 12.75 |
| 2/27/2025 | 12.27 | 12.65 | 12.18 | 12.30 | 92,481 | 12.30 |
| 2/26/2025 | 12.14 | 12.30 | 11.88 | 12.27 | 110,279 | 12.27 |
| 2/25/2025 | 11.92 | 12.14 | 11.84 | 12.06 | 175,426 | 12.06 |
| 2/24/2025 | 12.27 | 12.27 | 11.91 | 11.92 | 181,128 | 11.92 |
| 2/21/2025 | 12.79 | 12.81 | 11.98 | 12.07 | 338,173 | 12.07 |
| 2/20/2025 | 12.66 | 12.75 | 12.40 | 12.64 | 148,804 | 12.64 |
| 2/19/2025 | 12.80 | 12.90 | 12.57 | 12.77 | 175,858 | 12.77 |
| 2/18/2025 | 12.40 | 13.21 | 12.37 | 12.92 | 338,390 | 12.92 |
| 2/14/2025 | 12.73 | 12.85 | 12.28 | 12.39 | 167,004 | 12.39 |
| 2/13/2025 | 12.60 | 12.72 | 12.39 | 12.70 | 217,445 | 12.70 |
| 2/12/2025 | 12.38 | 12.56 | 12.31 | 12.46 | 150,392 | 12.46 |
| 2/11/2025 | 12.81 | 12.94 | 12.53 | 12.59 | 193,954 | 12.59 |
| 2/10/2025 | 12.75 | 13.03 | 12.60 | 12.96 | 206,868 | 12.96 |
| 2/07/2025 | 12.87 | 13.07 | 12.52 | 12.71 | 280,543 | 12.71 |
| 2/06/2025 | 13.30 | 13.38 | 12.84 | 12.90 | 252,748 | 12.90 |
| 2/05/2025 | 13.00 | 13.48 | 12.92 | 13.30 | 426,925 | 13.30 |
| 2/04/2025 | 12.24 | 12.95 | 12.21 | 12.94 | 402,967 | 12.94 |
| 2/03/2025 | 12.06 | 12.72 | 12.02 | 12.24 | 275,108 | 12.24 |
| 1/31/2025 | 12.66 | 12.90 | 12.29 | 12.41 | 172,457 | 12.41 |
| 1/30/2025 | 12.69 | 12.99 | 12.66 | 12.68 | 198,659 | 12.68 |
| 1/29/2025 | 12.60 | 12.90 | 12.41 | 12.56 | 164,192 | 12.56 |
| 1/28/2025 | 12.75 | 12.95 | 12.50 | 12.65 | 279,826 | 12.65 |
| 1/27/2025 | 12.22 | 12.76 | 12.21 | 12.70 | 322,456 | 12.70 |
| 1/24/2025 | 11.97 | 12.46 | 11.88 | 12.35 | 328,024 | 12.35 |
| 1/23/2025 | 10.99 | 11.94 | 10.89 | 11.93 | 321,606 | 11.93 |
| 1/22/2025 | 10.69 | 11.35 | 10.68 | 10.94 | 581,264 | 10.94 |
| 1/21/2025 | 10.55 | 10.87 | 10.47 | 10.65 | 136,082 | 10.65 |
| 1/17/2025 | 10.54 | 10.57 | 10.21 | 10.49 | 194,828 | 10.49 |
| 1/16/2025 | 10.36 | 10.57 | 10.12 | 10.35 | 238,316 | 10.35 |
| 1/15/2025 | 10.71 | 10.71 | 10.07 | 10.37 | 247,205 | 10.37 |
| 1/14/2025 | 10.41 | 10.53 | 10.18 | 10.43 | 144,629 | 10.43 |
| 1/13/2025 | 9.20 | 10.57 | 9.20 | 10.40 | 273,441 | 10.40 |
| 1/10/2025 | 8.87 | 9.11 | 8.78 | 9.07 | 175,495 | 9.07 |
| 1/08/2025 | 9.06 | 9.19 | 8.87 | 9.01 | 104,646 | 9.01 |
| 1/07/2025 | 9.37 | 9.52 | 9.04 | 9.08 | 99,315 | 9.08 |
| 1/06/2025 | 9.56 | 9.70 | 9.31 | 9.35 | 115,629 | 9.35 |
| 1/03/2025 | 9.45 | 9.61 | 9.29 | 9.56 | 94,584 | 9.56 |
| 1/02/2025 | 9.50 | 9.74 | 9.28 | 9.37 | 126,861 | 9.37 |
| 12/31/2024 | 9.25 | 0.00 | 9.42 | 9.42 | 0 | 9.42 |
| 12/30/2024 | 9.20 | 9.27 | 9.00 | 9.25 | 106,449 | 9.25 |
| 12/27/2024 | 9.38 | 9.54 | 9.19 | 9.26 | 78,003 | 9.26 |
| 12/26/2024 | 9.30 | 9.49 | 9.30 | 9.46 | 86,653 | 9.46 |
| 12/24/2024 | 9.23 | 9.43 | 9.11 | 9.40 | 60,725 | 9.40 |
| 12/23/2024 | 9.02 | 9.26 | 9.01 | 9.21 | 110,751 | 9.21 |
| 12/20/2024 | 9.00 | 9.22 | 8.98 | 9.02 | 187,974 | 9.02 |
| 12/19/2024 | 9.09 | 9.24 | 8.99 | 9.11 | 87,456 | 9.11 |
| 12/18/2024 | 9.66 | 9.66 | 9.00 | 9.03 | 157,192 | 9.03 |
| 12/17/2024 | 9.88 | 10.06 | 9.43 | 9.56 | 162,372 | 9.56 |
| 12/16/2024 | 9.80 | 10.19 | 9.77 | 9.97 | 125,159 | 9.97 |
| 12/13/2024 | 9.97 | 10.05 | 9.60 | 9.76 | 238,353 | 9.76 |
| 12/12/2024 | 9.89 | 10.00 | 9.84 | 9.97 | 94,160 | 9.97 |
| 12/11/2024 | 9.88 | 9.97 | 9.69 | 9.89 | 114,785 | 9.89 |
| 12/10/2024 | 9.91 | 9.93 | 9.71 | 9.77 | 134,526 | 9.77 |
| 12/09/2024 | 10.06 | 10.12 | 9.87 | 9.89 | 95,856 | 9.89 |
| 12/06/2024 | 10.22 | 10.34 | 9.96 | 10.01 | 87,443 | 10.01 |