5 DAY PERFORMANCE
+4.66%
1 MONTH PERFORMANCE
+30.93%
3 MONTH PERFORMANCE
-16.63%
6 MONTH PERFORMANCE
+2.18%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
+17.39%
Potbelly Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $10.27 | $10.32 (0.49%) | $10.44 | $10.25 | 114.14 K | $309.69 M |
| 05/15/2025 | $10.17 | $10.24 (0.69%) | $10.33 | $10.11 | 133.99 K | $306.10 M |
| 05/14/2025 | $10.28 | $10.18 (-0.97%) | $10.29 | $10.05 | 154.70 K | $304.31 M |
| 05/13/2025 | $10.26 | $10.31 (0.49%) | $10.44 | $10.19 | 173.43 K | $308.20 M |
| 05/12/2025 | $10.41 | $10.12 (-2.79%) | $10.41 | $9.91 | 195.57 K | $302.52 M |
| 05/09/2025 | $10.21 | $9.87 (-3.33%) | $10.21 | $9.68 | 251.30 K | $295.04 M |
| 05/08/2025 | $9.79 | $10.11 (3.27%) | $10.61 | $9.53 | 610.03 K | $302.22 M |
| 05/07/2025 | $8.50 | $8.56 (0.71%) | $8.63 | $8.35 | 304.90 K | $255.88 M |
| 05/06/2025 | $8.54 | $8.44 (-1.17%) | $8.54 | $8.24 | 221.70 K | $252.30 M |
| 05/05/2025 | $8.70 | $8.61 (-1.03%) | $8.75 | $8.58 | 152.80 K | $257.38 M |
| 05/02/2025 | $8.40 | $8.72 (3.81%) | $8.84 | $8.40 | 273.80 K | $260.67 M |
| 05/01/2025 | $8.10 | $8.30 (2.47%) | $8.34 | $8.06 | 252.13 K | $248.11 M |
| 04/30/2025 | $7.99 | $8.10 (1.38%) | $8.15 | $7.75 | 212.30 K | $242.13 M |
| 04/29/2025 | $8.04 | $8.07 (0.37%) | $8.15 | $8.02 | 182.35 K | $241.24 M |
| 04/28/2025 | $8.30 | $8.13 (-2.05%) | $8.46 | $8.05 | 121.94 K | $243.03 M |
| 04/25/2025 | $8.09 | $8.28 (2.35%) | $8.69 | $7.93 | 171.20 K | $247.88 M |
| 04/24/2025 | $8.17 | $8.09 (-0.98%) | $8.34 | $7.97 | 203.50 K | $242.19 M |
| 04/23/2025 | $8.47 | $8.17 (-3.54%) | $8.53 | $8.15 | 232.80 K | $244.59 M |
| 04/22/2025 | $7.98 | $8.23 (3.13%) | $8.25 | $7.94 | 212.74 K | $246.38 M |
| 04/21/2025 | $7.94 | $7.91 (-0.38%) | $7.96 | $7.60 | 314.70 K | $236.80 M |
| 04/17/2025 | $7.90 | $8.01 (1.39%) | $8.08 | $7.74 | 213.52 K | $239.80 M |
| 04/16/2025 | $7.96 | $7.89 (-0.88%) | $8.07 | $7.83 | 316.58 K | $236.20 M |
| 04/15/2025 | $8.03 | $8.05 (0.25%) | $8.21 | $7.97 | 299.23 K | $240.99 M |
| 04/14/2025 | $8.35 | $8.05 (-3.59%) | $8.44 | $7.98 | 243.10 K | $240.99 M |
| 04/11/2025 | $8.45 | $8.24 (-2.49%) | $8.59 | $8.03 | 218.34 K | $246.68 M |
| 04/10/2025 | $8.48 | $8.46 (-0.24%) | $8.57 | $8.15 | 271.83 K | $253.27 M |
| 04/09/2025 | $8.25 | $8.73 (5.82%) | $8.86 | $7.83 | 486.81 K | $261.35 M |
| 04/08/2025 | $9.39 | $8.35 (-11.08%) | $9.39 | $8.23 | 483.62 K | $249.97 M |
| 04/07/2025 | $8.38 | $9.05 (8%) | $9.42 | $8.38 | 655.61 K | $270.93 M |
| 04/04/2025 | $8.97 | $8.82 (-1.67%) | $9.17 | $8.67 | 616.00 K | $264.04 M |
| 04/03/2025 | $9.31 | $9.41 (1.07%) | $9.47 | $8.98 | 373.60 K | $281.71 M |
| 04/02/2025 | $9.72 | $9.87 (1.54%) | $9.91 | $9.39 | 235.24 K | $295.48 M |
| 04/01/2025 | $9.48 | $9.81 (3.48%) | $9.83 | $9.26 | 267.23 K | $293.68 M |
| 03/31/2025 | $9.16 | $9.51 (3.82%) | $9.64 | $9.16 | 258.35 K | $284.70 M |
| 03/28/2025 | $9.53 | $9.34 (-1.99%) | $9.68 | $9.27 | 149.45 K | $279.61 M |
| 03/27/2025 | $9.41 | $9.56 (1.59%) | $9.62 | $9.29 | 126.44 K | $286.20 M |
| 03/26/2025 | $9.47 | $9.41 (-0.63%) | $9.52 | $9.22 | 208.04 K | $281.71 M |
| 03/25/2025 | $9.80 | $9.50 (-3.06%) | $9.88 | $9.40 | 261.16 K | $284.40 M |
| 03/24/2025 | $9.48 | $9.78 (3.16%) | $9.86 | $9.40 | 230.80 K | $292.78 M |
| 03/21/2025 | $9.06 | $9.32 (2.87%) | $9.33 | $8.89 | 313.93 K | $279.01 M |
| 03/20/2025 | $9.19 | $9.17 (-0.22%) | $9.43 | $9.12 | 174.74 K | $274.52 M |
| 03/19/2025 | $9.32 | $9.25 (-0.75%) | $9.46 | $9.16 | 149.12 K | $276.92 M |
| 03/18/2025 | $9.50 | $9.31 (-2%) | $9.60 | $9.30 | 315.70 K | $278.71 M |
| 03/17/2025 | $9.33 | $9.58 (2.68%) | $9.64 | $9.30 | 233.42 K | $286.80 M |
| 03/14/2025 | $9.30 | $9.34 (0.43%) | $9.39 | $8.96 | 260.10 K | $279.61 M |
| 03/13/2025 | $9.72 | $9.19 (-5.45%) | $9.90 | $9.17 | 409.95 K | $275.12 M |
| 03/12/2025 | $9.89 | $9.73 (-1.62%) | $10.07 | $9.63 | 413.04 K | $291.29 M |
| 03/11/2025 | $9.61 | $9.70 (0.94%) | $9.73 | $9.37 | 482.96 K | $290.39 M |
| 03/10/2025 | $9.56 | $9.57 (0.1%) | $9.81 | $9.34 | 567.90 K | $286.50 M |
| 03/07/2025 | $10.63 | $9.66 (-9.13%) | $10.95 | $9.63 | 1.09 M | $289.19 M |
| 03/06/2025 | $11.56 | $11.81 (2.16%) | $12.04 | $11.41 | 759.20 K | $353.56 M |
| 03/05/2025 | $11.88 | $11.65 (-1.94%) | $12.04 | $11.63 | 310.70 K | $348.77 M |
| 03/04/2025 | $11.44 | $11.89 (3.93%) | $12.05 | $11.15 | 323.22 K | $355.95 M |
| 03/03/2025 | $12.79 | $11.60 (-9.3%) | $12.84 | $11.55 | 431.28 K | $347.27 M |
| 02/28/2025 | $12.30 | $12.75 (3.66%) | $12.78 | $12.30 | 265.13 K | $381.72 M |
| 02/27/2025 | $12.27 | $12.30 (0.24%) | $12.65 | $12.18 | 92.50 K | $368.25 M |
| 02/26/2025 | $12.14 | $12.27 (1.07%) | $12.31 | $11.88 | 110.30 K | $367.35 M |
| 02/25/2025 | $11.92 | $12.06 (1.17%) | $12.14 | $11.84 | 175.43 K | $361.06 M |
| 02/24/2025 | $12.27 | $11.92 (-2.85%) | $12.27 | $11.91 | 181.13 K | $356.87 M |
| 02/21/2025 | $12.79 | $12.07 (-5.63%) | $12.81 | $11.98 | 338.20 K | $361.36 M |
| 02/20/2025 | $12.66 | $12.64 (-0.16%) | $12.75 | $12.40 | 148.80 K | $378.43 M |
| 02/19/2025 | $12.80 | $12.77 (-0.23%) | $12.90 | $12.58 | 175.90 K | $382.32 M |
| 02/18/2025 | $12.40 | $12.92 (4.19%) | $13.22 | $12.37 | 338.55 K | $386.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
