Potbelly Corporation (PBPB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.97699594046 | 7.39 | 7.7 | 7.07 | 243196 | 7.32086894 | CS |
| 4 | -0.68 | -8.66242038217 | 7.85 | 7.91 | 6.77 | 242657 | 7.43274867 | CS |
| 12 | -2.7 | -27.3556231003 | 9.87 | 10.09 | 6.77 | 235720 | 8.10391528 | CS |
| 26 | -5.6 | -43.852779953 | 12.77 | 14.36 | 6.77 | 250531 | 10.2929656 | CS |
| 52 | -2.3 | -24.2872228089 | 9.47 | 14.36 | 6.77 | 203762 | 10.08828265 | CS |
| 156 | 0.47 | 7.01492537313 | 6.7 | 14.36 | 4.31 | 126219 | 8.89340778 | CS |
| 260 | 3 | 71.9424460432 | 4.17 | 14.36 | 1.5 | 179052 | 6.10059083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 7.17 | -0.05 | -0.69 | 7.21 | 7.26 | 7.07 | 148445 |
| 1722033300 | 7.22 | -0.04 | -0.55 | 7.36 | 7.4 | 7.17 | 148019 |
| 1721946900 | 7.26 | 0.08 | 1.11 | 7.18 | 7.49 | 7.18 | 316632 |
| 1721860500 | 7.18 | -0.37 | -4.90 | 7.48 | 7.48 | 7.16 | 220380 |
| 1721774100 | 7.55 | 0.13 | 1.75 | 7.39 | 7.7 | 7.39 | 382506 |
| 1721687700 | 7.42 | -0.17 | -2.24 | 7.64 | 7.735 | 7.37 | 327934 |
| 1721428500 | 7.59 | -0.13 | -1.68 | 7.79 | 7.87 | 7.5 | 210161 |
| 1721342100 | 7.72 | 0.22 | 2.93 | 7.42 | 7.8 | 7.39 | 273039 |
| 1721255700 | 7.5 | -0.23 | -2.98 | 7.67 | 7.8399 | 7.41 | 211430 |
| 1721169300 | 7.73 | 0.34 | 4.60 | 7.5 | 7.86 | 7.43 | 180317 |
| 1721082900 | 7.39 | -0.25 | -3.27 | 7.69 | 7.69 | 7.32 | 336404 |
| 1720823700 | 7.64 | 0.28 | 3.80 | 7.47 | 7.76 | 7.47 | 297416 |
| 1720737300 | 7.36 | 0.34 | 4.84 | 7.1 | 7.48 | 7.1 | 188093 |
| 1720650900 | 7.02 | -0.2 | -2.77 | 7.24 | 7.24 | 6.77 | 280666 |
| 1720564500 | 7.22 | -0.24 | -3.22 | 7.47 | 7.5 | 7.2 | 290501 |
| 1720478100 | 7.46 | 0.03 | 0.40 | 7.47 | 7.54 | 7.3802 | 181579 |
| 1720218900 | 7.43 | -0.3 | -3.88 | 7.7 | 7.7 | 7.25 | 346762 |
| 1720040640 | 7.73 | -0.15 | -1.90 | 7.9 | 7.91 | 7.66 | 132275 |
| 1719959700 | 7.88 | 0.05 | 0.64 | 7.85 | 7.89 | 7.795 | 137922 |
| 1719873300 | 7.83 | 0 | 0.00 | 8.05 | 8.05 | 7.72 | 247110 |
| 1719614100 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1719527700 | 7.83 | 0.05 | 0.64 | 7.78 | 7.84 | 7.65 | 183490 |
| 1719441300 | 7.78 | -0.05 | -0.64 | 7.8 | 8.01 | 7.76 | 217229 |
| 1719354900 | 7.83 | 0.37 | 4.96 | 7.45 | 7.85 | 7.41 | 314546 |
| 1719268500 | 7.46 | 0.22 | 3.04 | 7.22 | 7.54 | 7.2 | 178081 |
| 1719009300 | 7.24 | -0.07 | -0.96 | 7.33 | 7.33 | 7.19 | 192877 |
| 1718922900 | 7.31 | -0.09 | -1.22 | 7.41 | 7.45 | 7.17 | 158882 |
| 1718750100 | 7.4 | 0.06 | 0.82 | 7.35 | 7.45 | 7.23 | 186108 |
| 1718663700 | 7.34 | -0.14 | -1.87 | 7.48 | 7.665 | 7.3 | 145720 |
| 1718404500 | 7.48 | -0.26 | -3.36 | 7.74 | 7.74 | 7.36 | 199017 |
| 1718318100 | 7.74 | -0.22 | -2.76 | 7.96 | 8.02 | 7.64 | 126746 |
| 1718231700 | 7.96 | 0.01 | 0.13 | 8.14 | 8.33 | 7.94 | 191269 |
| 1718145300 | 7.95 | -0.05 | -0.63 | 7.93 | 8.025 | 7.83 | 167206 |
| 1718058900 | 8 | 0.04 | 0.57 | 7.89 | 8.07 | 7.83 | 177895 |
| 1717799700 | 7.955 | -0.23 | -2.75 | 8.14 | 8.3 | 7.94 | 222034 |
| 1717713300 | 8.18 | -0.37 | -4.33 | 8.48 | 8.5 | 8.16 | 519020 |
| 1717626900 | 8.55 | -0.01 | -0.12 | 8.6199999 | 8.63 | 8.445 | 211890 |
| 1717540500 | 8.56 | -0.41 | -4.57 | 8.9 | 8.96 | 8.55 | 196902 |
| 1717454100 | 8.97 | 0.02 | 0.22 | 9.02 | 9.0399999 | 8.8515 | 143413 |
| 1717194900 | 8.95 | 0.15 | 1.70 | 8.85 | 8.97 | 8.66 | 209379 |
| 1717108500 | 8.8 | 0.07 | 0.80 | 8.73 | 8.85 | 8.691 | 217593 |
| 1717022100 | 8.73 | -0.28 | -3.11 | 8.93 | 8.98 | 8.65 | 318931 |
| 1716935700 | 9.01 | 0.36 | 4.16 | 8.75 | 9.05 | 8.64 | 197175 |
| 1716590100 | 8.65 | 0.19 | 2.25 | 8.47 | 8.67 | 8.43 | 116898 |
| 1716503700 | 8.46 | -0.09 | -1.05 | 8.6 | 8.6649999 | 8.4 | 176757 |
| 1716417300 | 8.55 | -0.13 | -1.50 | 8.72 | 8.85 | 8.53 | 171666 |
| 1716330900 | 8.68 | -0.03 | -0.34 | 8.75 | 8.85 | 8.52 | 231178 |
| 1716244500 | 8.71 | -0.02 | -0.23 | 8.71 | 8.7899999 | 8.6001 | 118097 |
| 1715985300 | 8.73 | -0.07 | -0.80 | 8.78 | 8.95 | 8.6710999 | 229020 |
| 1715898900 | 8.8 | 0.02 | 0.23 | 8.7899999 | 8.9 | 8.74 | 125840 |
| 1715812500 | 8.78 | -0.01 | -0.11 | 8.9 | 8.965 | 8.68 | 194457 |
| 1715726100 | 8.7899999 | 0.08 | 0.92 | 8.73 | 8.86 | 8.58 | 383835 |
| 1715639700 | 8.71 | -0.1 | -1.14 | 8.9 | 9.01 | 8.69 | 251252 |
| 1715380500 | 8.81 | -0.37 | -4.03 | 9.17 | 9.3299 | 8.6 | 465638 |
| 1715294100 | 9.18 | -0.77 | -7.74 | 10.04 | 10.04 | 9.05 | 560803 |
| 1715207700 | 9.95 | 0.19 | 1.95 | 9.72 | 10.09 | 9.65 | 301777 |
| 1715121300 | 9.76 | -0.08 | -0.81 | 9.8699999 | 10.05 | 9.69 | 340094 |
| 1715034900 | 9.84 | -0.06 | -0.61 | 9.9 | 9.97 | 9.74 | 445546 |
| 1714775700 | 9.9 | -0.05 | -0.50 | 10.08 | 10.24 | 9.85 | 296074 |
| 1714689300 | 9.95 | -0.17 | -1.68 | 10.2 | 10.25 | 9.86 | 311559 |
| 1714602900 | 10.12 | -0.07 | -0.69 | 10.16 | 10.26 | 9.97 | 207503 |
| 1714516500 | 10.19 | -0.43 | -4.05 | 10.54 | 10.6 | 10.15 | 205325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
