-
5 DAY PERFORMANCE
-0.97% -
1 MONTH PERFORMANCE
+8.74% -
3 MONTH PERFORMANCE
+10.50% -
6 MONTH PERFORMANCE
-23.63% -
YEAR-TO-DATE PERFORMANCE
-21.21% -
1 YEAR PERFORMANCE
+6.62%
Potbelly Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.15 | $8.19 (0.49%) | $8.31 | $8.10 | 235,650 | $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 |
| 08/20/2024 | $7.95 | $7.92 (-0.38%) | $8.00 | $7.88 | 146,029 | $237.01 M |
| 08/19/2024 | $7.93 | $7.97 (0.5%) | $8.15 | $7.89 | 137,600 | $238.51 M |
| 08/16/2024 | $7.88 | $7.88 (0%) | $7.95 | $7.84 | 230,849 | $235.82 M |
| 08/15/2024 | $7.64 | $7.89 (3.27%) | $7.93 | $7.64 | 187,600 | $236.12 M |
| 08/14/2024 | $7.69 | $7.47 (-2.86%) | $7.69 | $7.34 | 117,814 | $223.55 M |
| 08/13/2024 | $7.36 | $7.69 (4.48%) | $7.72 | $7.33 | 177,200 | $230.13 M |
| 08/12/2024 | $7.21 | $7.27 (0.83%) | $7.41 | $7.09 | 193,107 | $217.56 M |
| 08/09/2024 | $6.76 | $7.21 (6.66%) | $7.39 | $6.76 | 477,600 | $215.77 M |
| 08/08/2024 | $6.85 | $6.84 (-0.15%) | $6.97 | $6.69 | 361,500 | $204.69 M |
| 08/07/2024 | $6.83 | $6.65 (-2.64%) | $6.88 | $6.50 | 372,580 | $199.01 M |
| 08/06/2024 | $6.59 | $6.77 (2.73%) | $6.87 | $6.46 | 172,800 | $202.60 M |
| 08/05/2024 | $6.41 | $6.60 (2.96%) | $6.61 | $6.28 | 461,700 | $197.51 M |
| 08/02/2024 | $6.92 | $6.75 (-2.46%) | $7.09 | $6.74 | 261,100 | $199.47 M |
| 08/01/2024 | $7.27 | $7.10 (-2.34%) | $7.31 | $6.93 | 366,500 | $209.81 M |
| 07/31/2024 | $7.35 | $7.30 (-0.68%) | $7.56 | $7.28 | 227,541 | $215.72 M |
| 07/30/2024 | $7.17 | $7.29 (1.67%) | $7.31 | $7.12 | 207,100 | $215.43 M |
| 07/29/2024 | $7.21 | $7.17 (-0.55%) | $7.21 | $7.07 | 148,445 | $211.88 M |
| 07/26/2024 | $7.36 | $7.22 (-1.9%) | $7.40 | $7.17 | 148,019 | $213.36 M |
| 07/25/2024 | $7.18 | $7.26 (1.11%) | $7.49 | $7.18 | 316,300 | $214.54 M |
| 07/24/2024 | $7.48 | $7.18 (-4.01%) | $7.48 | $7.16 | 220,400 | $212.18 M |
| 07/23/2024 | $7.39 | $7.55 (2.17%) | $7.70 | $7.39 | 382,506 | $223.11 M |
| 07/22/2024 | $7.64 | $7.42 (-2.88%) | $7.74 | $7.37 | 327,934 | $219.27 M |
| 07/19/2024 | $7.79 | $7.59 (-2.57%) | $7.87 | $7.50 | 210,161 | $224.29 M |
| 07/18/2024 | $7.42 | $7.72 (4.04%) | $7.80 | $7.39 | 273,051 | $228.13 M |
| 07/17/2024 | $7.67 | $7.50 (-2.22%) | $7.84 | $7.41 | 211,430 | $221.63 M |
| 07/16/2024 | $7.50 | $7.73 (3.07%) | $7.86 | $7.43 | 180,317 | $228.43 M |
| 07/15/2024 | $7.69 | $7.39 (-3.9%) | $7.69 | $7.32 | 336,404 | $218.38 M |
| 07/12/2024 | $7.47 | $7.64 (2.28%) | $7.76 | $7.47 | 297,420 | $225.77 M |
| 07/11/2024 | $7.10 | $7.36 (3.66%) | $7.48 | $7.10 | 188,225 | $217.50 M |
| 07/10/2024 | $7.24 | $7.02 (-3.04%) | $7.24 | $6.77 | 280,666 | $207.45 M |
| 07/09/2024 | $7.47 | $7.22 (-3.35%) | $7.50 | $7.20 | 290,501 | $213.36 M |
| 07/08/2024 | $7.47 | $7.46 (-0.13%) | $7.54 | $7.38 | 181,579 | $220.45 M |