-
5 DAY PERFORMANCE
-1.38% -
1 MONTH PERFORMANCE
+17.85% -
3 MONTH PERFORMANCE
+24.31% -
6 MONTH PERFORMANCE
+14.86% -
YEAR-TO-DATE PERFORMANCE
-4.32% -
1 YEAR PERFORMANCE
+6.06%
Potbelly Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.73 | $9.97 (2.47%) | $10.03 | $9.58 | 101,782 | |
| 11/20/2024 | $9.80 | $9.65 (-1.53%) | $9.84 | $9.53 | 104,649 | $288.91 M |
| 11/19/2024 | $9.76 | $9.81 (0.51%) | $9.86 | $9.57 | 140,305 | $293.70 M |
| 11/18/2024 | $10.12 | $9.88 (-2.37%) | $10.21 | $9.87 | 122,997 | $295.80 M |
| 11/15/2024 | $10.39 | $10.11 (-2.69%) | $10.40 | $10.05 | 108,835 | $302.68 M |
| 11/14/2024 | $10.78 | $10.28 (-4.64%) | $10.82 | $10.01 | 198,555 | $307.77 M |
| 11/13/2024 | $10.68 | $10.74 (0.56%) | $10.94 | $10.59 | 169,200 | $321.54 M |
| 11/12/2024 | $10.50 | $10.65 (1.43%) | $10.67 | $10.37 | 166,819 | $318.85 M |
| 11/11/2024 | $10.18 | $10.56 (3.73%) | $10.63 | $9.95 | 331,460 | $316.16 M |
| 11/08/2024 | $8.28 | $9.97 (20.41%) | $10.18 | $8.28 | 611,700 | $298.49 M |
| 11/07/2024 | $8.46 | $8.27 (-2.25%) | $8.59 | $8.25 | 152,596 | $247.60 M |
| 11/06/2024 | $8.15 | $8.41 (3.19%) | $8.45 | $8.07 | 295,137 | $251.79 M |
| 11/05/2024 | $7.46 | $7.67 (2.82%) | $7.74 | $7.46 | 167,044 | $229.63 M |
| 11/04/2024 | $7.50 | $7.49 (-0.13%) | $7.59 | $7.41 | 119,300 | $224.24 M |
| 11/01/2024 | $7.47 | $7.51 (0.54%) | $7.57 | $7.43 | 130,039 | $224.74 M |
| 10/31/2024 | $7.50 | $7.38 (-1.6%) | $7.50 | $7.27 | 199,000 | $220.85 M |
| 10/30/2024 | $7.63 | $7.51 (-1.57%) | $7.73 | $7.45 | 127,925 | $224.74 M |
| 10/29/2024 | $7.76 | $7.67 (-1.16%) | $7.86 | $7.65 | 107,418 | $229.53 M |
| 10/28/2024 | $7.84 | $7.85 (0.13%) | $7.94 | $7.76 | 152,531 | $234.92 M |
| 10/25/2024 | $7.88 | $7.78 (-1.27%) | $7.91 | $7.78 | 120,000 | $232.82 M |
| 10/24/2024 | $7.97 | $7.81 (-2.01%) | $8.01 | $7.76 | 136,061 | $233.72 M |
| 10/23/2024 | $8.07 | $7.97 (-1.24%) | $8.14 | $7.92 | 149,933 | $238.51 M |
| 10/22/2024 | $8.41 | $8.15 (-3.09%) | $8.42 | $8.10 | 84,223 | $243.90 M |
| 10/21/2024 | $8.50 | $8.46 (-0.47%) | $8.60 | $8.42 | 128,106 | $253.17 M |
| 10/18/2024 | $8.59 | $8.47 (-1.4%) | $8.62 | $8.46 | 87,068 | $253.47 M |
| 10/17/2024 | $8.67 | $8.60 (-0.81%) | $8.69 | $8.42 | 174,805 | $257.36 M |
| 10/16/2024 | $8.29 | $8.60 (3.74%) | $8.61 | $8.28 | 102,300 | $257.36 M |
| 10/15/2024 | $8.20 | $8.25 (0.61%) | $8.37 | $8.18 | 89,400 | $246.89 M |
| 10/14/2024 | $8.16 | $8.19 (0.37%) | $8.23 | $8.06 | 82,600 | $245.09 M |
| 10/11/2024 | $8.18 | $8.18 (0%) | $8.26 | $8.14 | 65,500 | $244.79 M |
| 10/10/2024 | $8.10 | $8.18 (0.99%) | $8.21 | $8.00 | 91,035 | $244.79 M |
| 10/09/2024 | $8.17 | $8.15 (-0.24%) | $8.20 | $8.04 | 189,300 | $243.90 M |
| 10/08/2024 | $7.98 | $8.15 (2.13%) | $8.26 | $7.96 | 157,941 | $243.90 M |
| 10/07/2024 | $8.21 | $8.02 (-2.31%) | $8.21 | $7.92 | 108,500 | $240.01 M |
| 10/04/2024 | $8.15 | $8.19 (0.49%) | $8.31 | $8.10 | 235,700 | $245.09 M |
| 10/03/2024 | $8.09 | $8.02 (-0.87%) | $8.09 | $7.98 | 82,708 | $240.01 M |
| 10/02/2024 | $8.25 | $8.15 (-1.21%) | $8.36 | $8.05 | 110,934 | $243.90 M |
| 10/01/2024 | $8.30 | $8.29 (-0.12%) | $8.38 | $8.18 | 160,531 | $248.09 M |
| 09/30/2024 | $8.41 | $8.34 (-0.83%) | $8.54 | $8.23 | 142,325 | $249.58 M |
| 09/27/2024 | $8.37 | $8.40 (0.36%) | $8.44 | $8.16 | 409,200 | $251.38 M |
| 09/26/2024 | $8.08 | $8.27 (2.35%) | $8.33 | $8.07 | 135,400 | $247.49 M |
| 09/25/2024 | $8.00 | $7.99 (-0.13%) | $8.05 | $7.83 | 163,200 | $239.11 M |
| 09/24/2024 | $8.28 | $7.98 (-3.62%) | $8.32 | $7.96 | 121,600 | $238.81 M |
| 09/23/2024 | $8.24 | $8.24 (0%) | $8.32 | $8.19 | 93,208 | $246.59 M |
| 09/20/2024 | $8.35 | $8.22 (-1.56%) | $8.35 | $8.05 | 260,400 | $245.99 M |
| 09/19/2024 | $8.21 | $8.35 (1.71%) | $8.46 | $8.19 | 174,000 | $249.88 M |
| 09/18/2024 | $8.07 | $8.01 (-0.74%) | $8.22 | $7.99 | 144,335 | $239.71 M |
| 09/17/2024 | $7.92 | $8.04 (1.52%) | $8.07 | $7.91 | 144,300 | $240.61 M |
| 09/16/2024 | $7.84 | $7.83 (-0.13%) | $7.98 | $7.77 | 155,917 | $234.32 M |
| 09/13/2024 | $7.92 | $7.84 (-1.01%) | $8.00 | $7.80 | 196,600 | $234.62 M |
| 09/12/2024 | $7.66 | $7.90 (3.13%) | $7.91 | $7.66 | 284,849 | $236.42 M |
| 09/11/2024 | $7.51 | $7.66 (2%) | $7.69 | $7.46 | 190,401 | $229.23 M |
| 09/10/2024 | $7.62 | $7.55 (-0.92%) | $7.62 | $7.47 | 208,316 | $225.94 M |
| 09/09/2024 | $7.55 | $7.59 (0.53%) | $7.72 | $7.52 | 150,400 | $227.14 M |
| 09/06/2024 | $7.70 | $7.55 (-1.95%) | $7.74 | $7.53 | 138,421 | $225.94 M |
| 09/05/2024 | $7.80 | $7.71 (-1.15%) | $7.91 | $7.69 | 115,900 | $230.73 M |
| 09/04/2024 | $7.72 | $7.89 (2.2%) | $7.90 | $7.71 | 94,613 | $236.12 M |
| 09/03/2024 | $7.95 | $7.74 (-2.64%) | $7.95 | $7.69 | 105,400 | $231.63 M |
| 08/30/2024 | $7.98 | $7.98 (0%) | $8.05 | $7.80 | 124,700 | $238.81 M |
| 08/29/2024 | $7.83 | $7.98 (1.92%) | $8.01 | $7.81 | 100,509 | $238.81 M |
| 08/28/2024 | $7.75 | $7.82 (0.9%) | $7.90 | $7.74 | 107,700 | $234.02 M |
| 08/27/2024 | $7.98 | $7.79 (-2.38%) | $8.01 | $7.79 | 88,200 | $233.12 M |
| 08/26/2024 | $8.12 | $8.00 (-1.48%) | $8.18 | $7.93 | 140,700 | $239.41 M |
| 08/23/2024 | $7.94 | $8.08 (1.76%) | $8.28 | $7.94 | 155,910 | $241.80 M |
| 08/22/2024 | $8.04 | $7.88 (-1.99%) | $8.05 | $7.86 | 119,650 | $235.82 M |
| 08/21/2024 | $7.93 | $8.02 (1.13%) | $8.07 | $7.89 | 88,536 | $240.01 M |