Potbelly Corporation - Common Stock (PBPB)
12.41
-0.27 (-2.13%)
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 |
|---|---|---|---|---|---|---|
| 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 | 9.08 | 91,869 | 9.08 |
| 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 |
| 12/05/2024 | 10.27 | 10.36 | 10.12 | 10.18 | 88,601 | 10.18 |
| 12/04/2024 | 10.37 | 10.46 | 10.13 | 10.26 | 104,773 | 10.26 |
| 12/03/2024 | 10.47 | 10.49 | 10.21 | 10.34 | 87,255 | 10.34 |
| 12/02/2024 | 10.44 | 10.64 | 10.27 | 10.51 | 165,582 | 10.51 |
| 11/29/2024 | 10.23 | 10.46 | 10.23 | 10.40 | 71,562 | 10.40 |
| 11/27/2024 | 10.08 | 10.28 | 10.04 | 10.20 | 81,679 | 10.20 |
| 11/26/2024 | 10.23 | 10.23 | 9.96 | 10.08 | 96,624 | 10.08 |
| 11/25/2024 | 10.09 | 10.39 | 10.09 | 10.21 | 132,896 | 10.21 |
| 11/22/2024 | 10.01 | 10.06 | 9.85 | 9.92 | 66,647 | 9.92 |
| 11/21/2024 | 9.73 | 10.03 | 9.58 | 9.97 | 102,528 | 9.97 |
| 11/20/2024 | 9.80 | 9.84 | 9.53 | 9.65 | 107,078 | 9.65 |
| 11/19/2024 | 9.76 | 9.86 | 9.57 | 9.81 | 140,305 | 9.81 |
| 11/18/2024 | 10.12 | 10.21 | 9.87 | 9.88 | 122,997 | 9.88 |
| 11/15/2024 | 10.39 | 10.40 | 10.05 | 10.11 | 108,835 | 10.11 |
| 11/14/2024 | 10.78 | 10.81 | 10.01 | 10.28 | 198,495 | 10.28 |
| 11/13/2024 | 10.68 | 10.94 | 10.59 | 10.74 | 170,082 | 10.74 |
| 11/12/2024 | 10.50 | 10.67 | 10.37 | 10.65 | 166,459 | 10.65 |
| 11/11/2024 | 10.18 | 10.63 | 9.95 | 10.56 | 331,442 | 10.56 |
| 11/08/2024 | 8.28 | 10.18 | 8.28 | 9.97 | 611,675 | 9.97 |
| 11/07/2024 | 8.46 | 8.59 | 8.25 | 8.27 | 152,495 | 8.27 |
| 11/06/2024 | 8.15 | 8.45 | 8.07 | 8.41 | 295,069 | 8.41 |
| 11/05/2024 | 7.46 | 7.74 | 7.46 | 7.67 | 167,044 | 7.67 |
| 11/04/2024 | 7.50 | 7.58 | 7.41 | 7.49 | 119,250 | 7.49 |
| 11/01/2024 | 7.47 | 7.57 | 7.43 | 7.51 | 130,039 | 7.51 |