Skip to main content
Potbelly Corporation (PBPB)
Oct 23, 2025 - PBPB was delisted (reason: acquired by RaceTrac)
17.12
+0.01 (0.06%)
Inactive · Last trade price on Oct 22, 2025

Potbelly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202517.1117.1317.1117.1217.120.06%1,201,330
Oct 21, 202517.1117.1217.1017.1117.11-0.06%899,392
Oct 20, 202517.1117.1217.1017.1217.120.06%1,001,795
Oct 17, 202517.1117.1217.1017.1117.11-502,500
Oct 16, 202517.1017.1117.0917.1117.110.06%500,956
Oct 15, 202517.1017.1217.0917.1017.10-377,427
Oct 14, 202517.1017.1217.0917.1017.10-0.03%380,205
Oct 13, 202517.1017.1117.0817.1117.110.21%518,694
Oct 10, 202517.0817.0917.0717.0717.07-0.06%481,181
Oct 9, 202517.0817.0917.0717.0817.08-389,241
Oct 8, 202517.0817.0917.0717.0817.08-0.12%270,584
Oct 7, 202517.0617.1017.0517.1017.100.18%541,089
Oct 6, 202517.0717.0917.0617.0717.07-0.06%179,396
Oct 3, 202517.0517.0817.0517.0817.080.23%500,951
Oct 2, 202517.0517.0617.0417.0417.04-0.06%205,182
Oct 1, 202517.0417.0717.0417.0517.050.06%725,273
Sep 30, 202517.0417.0517.0417.0417.04-0.06%973,594
Sep 29, 202517.0517.0517.0417.0517.050.12%575,085
Sep 26, 202517.0317.0517.0317.0317.03-341,144
Sep 25, 202517.0317.0517.0317.0317.03-0.06%586,785
Sep 24, 202517.0217.0617.0217.0417.040.15%825,063
Sep 23, 202517.0317.0317.0117.0217.02-0.03%631,965
Sep 22, 202517.0217.0317.0117.0217.020.06%680,676
Sep 19, 202517.0217.0417.0117.0117.01-769,176
Sep 18, 202517.0117.0217.0117.0117.01-1,289,166
Sep 17, 202517.0117.0217.0017.0117.010.06%2,026,167
Sep 16, 202517.0217.0217.0017.0017.00-0.06%921,872
Sep 15, 202517.0017.0217.0017.0117.010.06%2,165,424
Sep 12, 202517.0117.0216.9917.0017.00-0.12%2,727,031
Sep 11, 202516.9917.0216.9917.0217.020.24%6,430,368
Sep 10, 202517.0117.0416.9816.9816.9831.32%19,242,210
Sep 9, 202512.7112.9412.5312.9312.931.41%178,250
Sep 8, 202512.7912.9312.3812.7512.750.79%140,328
Sep 5, 202512.6712.7612.4212.6512.650.16%111,543
Sep 4, 202512.4212.6412.3412.6312.632.10%180,845
Sep 3, 202512.6012.7512.1912.3712.37-2.37%158,796
Sep 2, 202512.7513.0912.6212.6712.67-2.09%208,302
Aug 29, 202513.0613.1112.8112.9412.94-0.61%139,003
Aug 28, 202513.1413.1412.7813.0213.02-0.31%222,930
Aug 27, 202512.7913.1812.7913.0613.061.79%297,783
Aug 26, 202512.6212.8612.5312.8312.832.39%320,666
Aug 25, 202512.7312.7612.4912.5312.53-1.65%130,042
Aug 22, 202512.4612.8812.1812.7412.742.91%277,320
Aug 21, 202512.1012.3811.9112.3812.381.06%158,635
Aug 20, 202512.3512.5212.2412.2512.25-0.89%124,381
Aug 19, 202512.5212.6212.2112.3612.36-0.40%217,002
Aug 18, 202512.4512.5712.2612.4112.41-0.88%139,742
Aug 15, 202512.5512.5612.2412.5212.520.48%254,174
Aug 14, 202512.6212.6812.2712.4612.46-2.27%142,633
Aug 13, 202512.9412.9912.6612.7512.75-0.78%196,298
Aug 12, 202512.7312.9312.4912.8512.851.98%261,933
Aug 11, 202512.5312.6112.1412.6012.600.40%222,585
Aug 8, 202513.0013.0312.3912.5512.55-3.61%329,319
Aug 7, 202512.9113.6712.7513.0213.0213.12%511,356
Aug 6, 202511.1211.5411.0011.5111.513.79%343,513
Aug 5, 202511.6211.7210.8311.0911.09-3.65%526,418
Aug 4, 202511.5011.7411.3511.5111.510.26%323,673
Aug 1, 202511.8511.8611.3111.4811.48-4.57%247,693
Jul 31, 202512.0312.2111.8212.0312.03-0.99%297,966
Jul 30, 202512.0512.4411.9912.1512.151.93%186,032
Jul 29, 202512.3112.3111.8211.9211.92-1.65%272,013
Jul 28, 202512.5812.7112.0612.1212.12-3.50%186,694
Jul 25, 202512.7012.9212.4212.5612.56-0.63%171,651
Jul 24, 202512.9713.0912.6212.6412.64-2.62%251,615
Jul 23, 202512.7513.1012.6712.9812.982.61%341,778
Jul 22, 202512.5412.8112.5412.6512.650.88%460,902
Jul 21, 202512.5412.6712.4212.5412.541.05%195,186
Jul 18, 202512.6912.6912.3512.4112.41-1.12%248,768
Jul 17, 202512.4712.6512.3812.5512.550.64%201,214
Jul 16, 202512.7812.8012.3412.4712.47-1.81%239,590
Jul 15, 202512.7412.8412.5712.7012.70-0.08%250,896
Jul 14, 202512.6512.8612.5712.7112.710.55%157,210
Jul 11, 202512.6312.7312.5512.6412.64-0.08%317,381
Jul 10, 202512.6912.8512.6312.6512.65-0.78%173,333
Jul 9, 202512.6912.7612.4812.7512.750.79%248,491
Jul 8, 202512.7612.8912.3812.6512.65-0.08%218,101
Jul 7, 202512.5612.7412.4612.6612.66-0.86%211,268
Jul 3, 202512.5712.8712.4312.7712.772.08%173,215
Jul 2, 202512.5312.6512.3112.5112.510.32%183,405
Jul 1, 202512.2012.4811.8312.4712.471.80%249,896
Jun 30, 202512.3112.3712.1112.2512.25-0.49%225,679
Jun 27, 202511.9212.3111.7312.3112.313.79%603,183
Jun 26, 202511.6712.0011.5111.8611.861.63%281,436
Jun 25, 202512.0312.0311.5611.6711.67-2.42%162,171
Jun 24, 202511.9112.1811.7611.9611.961.01%232,443
Jun 23, 202511.4812.0111.3811.8411.842.78%294,950
Jun 20, 202511.4711.6711.2911.5211.521.59%338,403
Jun 18, 202510.9711.3810.8211.3411.347.59%348,460
Jun 17, 202510.9211.0210.5110.5410.54-4.53%331,120
Jun 16, 202511.0011.2610.8411.0411.041.66%113,240
Jun 13, 202510.8110.9810.6810.8610.86-1.63%136,044
Jun 12, 202510.9111.0610.6211.0411.040.55%89,821
Jun 11, 202511.2011.2410.9710.9810.98-1.96%142,116
Jun 10, 202511.2911.3210.9011.2011.20-0.71%194,559
Jun 9, 202510.9211.4010.8711.2811.283.49%361,093
Jun 6, 202510.8310.9410.7410.9010.901.87%129,281
Jun 5, 202510.9010.9410.6910.7010.70-1.92%278,675
Jun 4, 202510.5710.9910.5110.9110.913.22%225,043
Jun 3, 202510.6310.7810.5110.5710.57-0.47%183,696
Jun 2, 202510.6710.6910.3210.6210.62-0.47%132,234