Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,247.64 +3,926.38 (+6.62%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Potbelly Corporation (PBPB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.08 | 10.24 | 9.85 | 9.90 | 9.90 | 292,854 |
| 02 May 2024 | 10.20 | 10.25 | 9.86 | 9.95 | 9.95 | 311,600 |
| 01 May 2024 | 10.16 | 10.26 | 9.97 | 10.12 | 10.12 | 207,500 |
| 30 Apr 2024 | 10.54 | 10.60 | 10.15 | 10.19 | 10.19 | 205,300 |
| 29 Apr 2024 | 10.60 | 10.73 | 10.51 | 10.62 | 10.62 | 170,900 |
| 26 Apr 2024 | 10.79 | 10.86 | 10.59 | 10.63 | 10.63 | 231,900 |
| 25 Apr 2024 | 10.47 | 10.78 | 10.40 | 10.76 | 10.76 | 155,700 |
| 24 Apr 2024 | 10.80 | 10.82 | 10.56 | 10.64 | 10.64 | 278,200 |
| 23 Apr 2024 | 10.69 | 10.93 | 10.65 | 10.86 | 10.86 | 200,300 |
| 22 Apr 2024 | 10.53 | 10.72 | 10.41 | 10.68 | 10.68 | 154,900 |
| 19 Apr 2024 | 10.23 | 10.45 | 10.23 | 10.44 | 10.44 | 222,400 |
| 18 Apr 2024 | 10.11 | 10.36 | 10.11 | 10.29 | 10.29 | 211,100 |
| 17 Apr 2024 | 10.32 | 10.54 | 10.06 | 10.10 | 10.10 | 288,000 |
| 16 Apr 2024 | 10.07 | 10.22 | 9.80 | 10.21 | 10.21 | 296,100 |
| 15 Apr 2024 | 10.47 | 10.50 | 10.04 | 10.07 | 10.07 | 251,900 |
| 12 Apr 2024 | 10.65 | 10.67 | 10.40 | 10.47 | 10.47 | 156,900 |
| 11 Apr 2024 | 10.73 | 10.73 | 10.50 | 10.69 | 10.69 | 203,600 |
| 10 Apr 2024 | 10.65 | 10.73 | 10.60 | 10.67 | 10.67 | 206,700 |
| 09 Apr 2024 | 10.78 | 10.90 | 10.66 | 10.87 | 10.87 | 210,400 |
| 08 Apr 2024 | 10.71 | 10.84 | 10.68 | 10.78 | 10.78 | 124,300 |
| 05 Apr 2024 | 10.71 | 10.97 | 10.55 | 10.75 | 10.75 | 196,500 |
| 04 Apr 2024 | 10.86 | 10.91 | 10.50 | 10.64 | 10.64 | 345,300 |
| 03 Apr 2024 | 11.21 | 11.32 | 10.81 | 10.83 | 10.83 | 149,600 |
| 02 Apr 2024 | 11.57 | 11.60 | 10.96 | 11.21 | 11.21 | 308,100 |
| 01 Apr 2024 | 12.11 | 12.20 | 11.61 | 11.62 | 11.62 | 183,000 |
| 28 Mar 2024 | 12.37 | 12.51 | 11.93 | 12.11 | 12.11 | 198,300 |
| 27 Mar 2024 | 12.61 | 12.61 | 12.26 | 12.39 | 12.39 | 196,400 |
| 26 Mar 2024 | 12.46 | 12.64 | 12.41 | 12.48 | 12.48 | 321,100 |
| 25 Mar 2024 | 12.39 | 12.50 | 12.30 | 12.38 | 12.38 | 188,100 |
| 22 Mar 2024 | 12.52 | 12.52 | 12.26 | 12.38 | 12.38 | 147,300 |
| 21 Mar 2024 | 12.20 | 12.71 | 12.11 | 12.52 | 12.52 | 361,900 |
| 20 Mar 2024 | 12.02 | 12.24 | 11.90 | 12.21 | 12.21 | 245,900 |
| 19 Mar 2024 | 11.58 | 12.21 | 11.58 | 12.10 | 12.10 | 349,900 |
| 18 Mar 2024 | 11.55 | 11.89 | 11.52 | 11.67 | 11.67 | 404,100 |
| 15 Mar 2024 | 11.19 | 11.84 | 11.19 | 11.45 | 11.45 | 414,600 |
| 14 Mar 2024 | 11.44 | 11.80 | 11.15 | 11.20 | 11.20 | 377,600 |
| 13 Mar 2024 | 11.75 | 11.80 | 11.39 | 11.44 | 11.44 | 399,600 |
| 12 Mar 2024 | 11.75 | 12.00 | 11.56 | 11.85 | 11.85 | 339,000 |
| 11 Mar 2024 | 12.84 | 12.84 | 11.61 | 11.76 | 11.76 | 594,900 |
| 08 Mar 2024 | 13.46 | 13.46 | 12.17 | 12.85 | 12.85 | 968,900 |
| 07 Mar 2024 | 13.52 | 13.59 | 13.31 | 13.50 | 13.50 | 436,500 |
| 06 Mar 2024 | 13.87 | 13.91 | 13.35 | 13.37 | 13.37 | 441,800 |
| 05 Mar 2024 | 13.95 | 14.00 | 13.59 | 13.60 | 13.60 | 270,300 |
| 04 Mar 2024 | 14.31 | 14.36 | 14.03 | 14.06 | 14.06 | 256,700 |
| 01 Mar 2024 | 13.92 | 14.14 | 13.90 | 14.12 | 14.12 | 257,100 |
| 29 Feb 2024 | 13.81 | 13.90 | 13.64 | 13.88 | 13.88 | 156,000 |
| 28 Feb 2024 | 13.87 | 13.88 | 13.64 | 13.67 | 13.67 | 99,600 |
| 27 Feb 2024 | 14.02 | 14.02 | 13.74 | 13.90 | 13.90 | 217,600 |
| 26 Feb 2024 | 13.48 | 14.03 | 13.41 | 13.98 | 13.98 | 421,000 |
| 23 Feb 2024 | 13.00 | 13.41 | 12.81 | 13.41 | 13.41 | 230,100 |
| 22 Feb 2024 | 12.48 | 13.21 | 12.18 | 13.08 | 13.08 | 452,400 |
| 21 Feb 2024 | 12.25 | 12.54 | 12.24 | 12.51 | 12.51 | 192,400 |
| 20 Feb 2024 | 12.43 | 12.57 | 12.12 | 12.21 | 12.21 | 154,300 |
| 16 Feb 2024 | 12.54 | 12.74 | 12.39 | 12.52 | 12.52 | 159,000 |
| 15 Feb 2024 | 12.53 | 12.60 | 12.38 | 12.60 | 12.60 | 155,100 |
| 14 Feb 2024 | 12.54 | 12.62 | 12.33 | 12.47 | 12.47 | 119,900 |
| 13 Feb 2024 | 12.45 | 12.55 | 12.22 | 12.43 | 12.43 | 238,700 |
| 12 Feb 2024 | 12.38 | 12.74 | 12.35 | 12.67 | 12.67 | 276,700 |
| 09 Feb 2024 | 12.52 | 12.52 | 12.20 | 12.41 | 12.41 | 117,000 |
| 08 Feb 2024 | 12.45 | 12.52 | 12.29 | 12.39 | 12.39 | 153,600 |
| 07 Feb 2024 | 12.36 | 12.49 | 12.20 | 12.36 | 12.36 | 221,600 |
| 06 Feb 2024 | 12.71 | 12.71 | 12.35 | 12.39 | 12.39 | 205,100 |
| 05 Feb 2024 | 13.17 | 13.23 | 12.79 | 12.80 | 12.80 | 156,600 |
| 02 Feb 2024 | 12.69 | 13.25 | 12.55 | 13.20 | 13.20 | 386,300 |
| 01 Feb 2024 | 12.59 | 12.85 | 12.59 | 12.85 | 12.85 | 208,600 |
| 31 Jan 2024 | 12.63 | 12.81 | 12.56 | 12.58 | 12.58 | 166,200 |
| 30 Jan 2024 | 12.77 | 12.78 | 12.56 | 12.70 | 12.70 | 185,400 |
| 29 Jan 2024 | 12.79 | 12.80 | 12.52 | 12.75 | 12.75 | 157,300 |
| 26 Jan 2024 | 12.83 | 12.89 | 12.72 | 12.75 | 12.75 | 84,500 |
| 25 Jan 2024 | 12.83 | 12.89 | 12.75 | 12.80 | 12.80 | 103,600 |
| 24 Jan 2024 | 12.91 | 13.00 | 12.62 | 12.67 | 12.67 | 139,200 |
| 23 Jan 2024 | 12.88 | 12.93 | 12.61 | 12.68 | 12.68 | 86,400 |
| 22 Jan 2024 | 13.05 | 13.20 | 12.75 | 12.87 | 12.87 | 145,600 |
| 19 Jan 2024 | 13.12 | 13.12 | 12.74 | 12.92 | 12.92 | 139,300 |
| 18 Jan 2024 | 13.01 | 13.15 | 12.86 | 13.01 | 13.01 | 156,700 |
| 17 Jan 2024 | 12.69 | 12.94 | 12.50 | 12.90 | 12.90 | 221,700 |
| 16 Jan 2024 | 12.64 | 12.99 | 12.43 | 12.89 | 12.89 | 407,600 |
| 12 Jan 2024 | 13.00 | 13.33 | 12.53 | 12.63 | 12.63 | 570,400 |
| 11 Jan 2024 | 12.25 | 12.38 | 12.01 | 12.36 | 12.36 | 344,100 |
| 10 Jan 2024 | 11.93 | 12.30 | 11.93 | 12.23 | 12.23 | 285,900 |
| 09 Jan 2024 | 11.96 | 12.26 | 11.96 | 12.01 | 12.01 | 520,000 |
| 08 Jan 2024 | 11.00 | 12.15 | 11.00 | 12.12 | 12.12 | 952,900 |
| 05 Jan 2024 | 10.44 | 10.85 | 10.39 | 10.83 | 10.83 | 448,600 |
| 04 Jan 2024 | 10.22 | 10.80 | 10.22 | 10.49 | 10.49 | 387,500 |
| 03 Jan 2024 | 10.00 | 10.19 | 9.80 | 10.16 | 10.16 | 235,900 |
| 02 Jan 2024 | 10.32 | 10.45 | 9.91 | 10.05 | 10.05 | 144,200 |
| 29 Dec 2023 | 10.50 | 10.50 | 10.10 | 10.42 | 10.42 | 195,100 |
| 28 Dec 2023 | 10.58 | 10.61 | 10.42 | 10.49 | 10.49 | 120,700 |
| 27 Dec 2023 | 10.67 | 10.77 | 10.57 | 10.64 | 10.64 | 110,600 |
| 26 Dec 2023 | 10.65 | 10.80 | 10.51 | 10.69 | 10.69 | 117,900 |
| 22 Dec 2023 | 10.83 | 10.83 | 10.50 | 10.59 | 10.59 | 141,700 |
| 21 Dec 2023 | 10.47 | 10.75 | 10.44 | 10.75 | 10.75 | 189,900 |
| 20 Dec 2023 | 10.15 | 10.61 | 9.92 | 10.43 | 10.43 | 323,500 |
| 19 Dec 2023 | 9.34 | 10.10 | 9.30 | 10.08 | 10.08 | 331,900 |
| 18 Dec 2023 | 9.49 | 9.55 | 9.21 | 9.25 | 9.25 | 122,900 |
| 15 Dec 2023 | 9.63 | 9.63 | 9.32 | 9.39 | 9.39 | 156,500 |
| 14 Dec 2023 | 9.64 | 9.69 | 9.40 | 9.56 | 9.56 | 123,300 |
| 13 Dec 2023 | 9.13 | 9.60 | 9.08 | 9.55 | 9.55 | 106,800 |
| 12 Dec 2023 | 9.16 | 9.21 | 9.09 | 9.14 | 9.14 | 48,700 |
| 11 Dec 2023 | 9.25 | 9.25 | 9.07 | 9.14 | 9.14 | 87,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.