Quantcast
PBPB

Potbelly Corporation Common Stock Historical Stock Prices

$8.96
*  
0.04
0.45%
Get PBPB Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading PBPB now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.91 9.01 8.77 8.96 154,662
04/22/2019 8.91 9.01 8.77 8.96 154,662
04/18/2019 8.78 8.99 8.77 8.92 134,386
04/17/2019 8.82 8.83 8.66 8.8 147,921
04/16/2019 9.03 9.06 8.76 8.8 113,885
04/15/2019 8.98 9.05 8.92 9 219,322
04/12/2019 9.1 9.21 8.82 8.94 432,949
04/11/2019 9.1 9.13 9.03 9.06 107,768
04/10/2019 9.05 9.095 8.98 9.06 116,249
04/09/2019 9.27 9.34 8.96 9.02 142,074
04/08/2019 9.33 9.42 9.2 9.31 100,929
04/05/2019 9.18 9.4 9.165 9.36 89,120
04/04/2019 9.05 9.25 9.04 9.16 112,936
04/03/2019 9.22 9.34 8.97 9.05 254,488
04/02/2019 8.83 9.28 8.7 9.21 210,876
04/01/2019 8.55 8.83 8.55 8.82 270,738
03/29/2019 8.7 8.84 8.49 8.51 206,452
03/28/2019 8.63 8.84 8.63 8.68 131,050
03/27/2019 8.59 8.73 8.48 8.67 130,600
03/26/2019 8.49 8.64 8.49 8.6 132,998
03/25/2019 8.42 8.6 8.39 8.49 161,869
03/22/2019 8.38 8.51 8.37 8.45 163,918
03/21/2019 8.4 8.54 8.39 8.41 129,681
03/20/2019 8.44 8.52 8.35 8.41 135,600
03/19/2019 8.44 8.51 8.36 8.45 117,344
03/18/2019 8.47 8.53 8.36 8.45 231,985
03/15/2019 8.56 8.69 8.46 8.46 351,968
03/14/2019 8.39 8.61 8.31 8.54 194,969
03/13/2019 8.27 8.46 8.27 8.4 149,842
03/12/2019 8.2 8.39 8.18 8.25 186,079
03/11/2019 8.51 8.51 8 8.23 197,252
03/08/2019 8.48 8.54 8.43 8.5 149,629
03/07/2019 8.57 8.61 8.46 8.52 170,319
03/06/2019 8.53 8.62 8.49 8.58 190,918
03/05/2019 8.56 8.75 8.5 8.56 158,532
03/04/2019 8.63 8.78 8.5 8.56 214,004
03/01/2019 8.45 8.68 8.4 8.59 141,668
02/28/2019 8.45 8.52 8.3 8.42 237,639
02/27/2019 8.39 8.5 8.27 8.47 179,481
02/26/2019 8.03 8.92 8.03 8.43 1,058,556
02/25/2019 8.53 8.53 8.05 8.32 700,653
02/22/2019 8.3 8.53 8.3 8.47 162,468
02/21/2019 8.76 8.79 8.3 8.33 263,751
02/20/2019 8.5 8.84 8.5 8.76 178,847
02/19/2019 8.37 8.6 8.37 8.52 119,463
02/15/2019 8.31 8.52 8.23 8.35 195,641
02/14/2019 8.14 8.32 8.14 8.26 131,329
02/13/2019 8.31 8.37 8.14 8.22 133,593
02/12/2019 8.33 8.45 8.3 8.32 80,888
02/11/2019 8.4 8.47 8.29 8.3 150,469
02/08/2019 8.23 8.43 8.07 8.4 165,811
02/07/2019 8.22 8.34 8.16 8.24 84,165
02/06/2019 8.4 8.45 8.18 8.28 135,120
02/05/2019 8.5 8.52 8.34 8.38 142,852
02/04/2019 8.53 8.59 8.45 8.49 120,783
02/01/2019 8.69 8.69 8.46 8.52 64,168
01/31/2019 8.67 8.74 8.54 8.67 115,201
01/30/2019 8.76 8.83 8.6 8.66 110,588
01/29/2019 8.63 8.77 8.49 8.76 137,103
01/28/2019 8.64 8.7 8.46 8.64 201,020
01/25/2019 8.68 8.7917 8.65 8.7 84,573
01/24/2019 8.56 8.68 8.49 8.65 160,308
01/23/2019 8.49 8.59 8.345 8.55 75,573
01/22/2019 8.54 8.54 8.36 8.48 142,475
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio