NasdaqGS - Nasdaq Real Time Price • USD
Potbelly Corporation (PBPB)
As of 10:29 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 10.47 | 10.59 | 10.40 | 10.56 | 10.56 | 13,846 |
| Apr 24, 2024 | 10.80 | 10.82 | 10.56 | 10.64 | 10.64 | 278,200 |
| Apr 23, 2024 | 10.69 | 10.93 | 10.65 | 10.86 | 10.86 | 200,300 |
| Apr 22, 2024 | 10.53 | 10.72 | 10.41 | 10.68 | 10.68 | 154,900 |
| Apr 19, 2024 | 10.23 | 10.45 | 10.23 | 10.44 | 10.44 | 222,400 |
| Apr 18, 2024 | 10.11 | 10.36 | 10.11 | 10.29 | 10.29 | 211,100 |
| Apr 17, 2024 | 10.32 | 10.54 | 10.06 | 10.10 | 10.10 | 288,000 |
| Apr 16, 2024 | 10.07 | 10.22 | 9.80 | 10.21 | 10.21 | 296,100 |
| Apr 15, 2024 | 10.47 | 10.50 | 10.04 | 10.07 | 10.07 | 251,900 |
| Apr 12, 2024 | 10.65 | 10.67 | 10.40 | 10.47 | 10.47 | 156,900 |
| Apr 11, 2024 | 10.73 | 10.73 | 10.50 | 10.69 | 10.69 | 203,600 |
| Apr 10, 2024 | 10.65 | 10.73 | 10.60 | 10.67 | 10.67 | 206,700 |
| Apr 9, 2024 | 10.78 | 10.90 | 10.66 | 10.87 | 10.87 | 210,400 |
| Apr 8, 2024 | 10.71 | 10.84 | 10.68 | 10.78 | 10.78 | 124,300 |
| Apr 5, 2024 | 10.71 | 10.97 | 10.55 | 10.75 | 10.75 | 196,500 |
| Apr 4, 2024 | 10.86 | 10.91 | 10.50 | 10.64 | 10.64 | 345,300 |
| Apr 3, 2024 | 11.21 | 11.32 | 10.81 | 10.83 | 10.83 | 149,600 |
| Apr 2, 2024 | 11.57 | 11.60 | 10.96 | 11.21 | 11.21 | 308,100 |
| Apr 1, 2024 | 12.11 | 12.20 | 11.61 | 11.62 | 11.62 | 183,000 |
| Mar 28, 2024 | 12.37 | 12.51 | 11.93 | 12.11 | 12.11 | 198,300 |
| Mar 27, 2024 | 12.61 | 12.61 | 12.26 | 12.39 | 12.39 | 196,400 |
| Mar 26, 2024 | 12.46 | 12.64 | 12.41 | 12.48 | 12.48 | 321,100 |
| Mar 25, 2024 | 12.39 | 12.50 | 12.30 | 12.38 | 12.38 | 188,100 |
| Mar 22, 2024 | 12.52 | 12.52 | 12.26 | 12.38 | 12.38 | 147,300 |
| Mar 21, 2024 | 12.20 | 12.71 | 12.11 | 12.52 | 12.52 | 361,900 |
| Mar 20, 2024 | 12.02 | 12.24 | 11.90 | 12.21 | 12.21 | 245,900 |
| Mar 19, 2024 | 11.58 | 12.21 | 11.58 | 12.10 | 12.10 | 349,900 |
| Mar 18, 2024 | 11.55 | 11.89 | 11.52 | 11.67 | 11.67 | 404,100 |
| Mar 15, 2024 | 11.19 | 11.84 | 11.19 | 11.45 | 11.45 | 414,600 |
| Mar 14, 2024 | 11.44 | 11.80 | 11.15 | 11.20 | 11.20 | 377,600 |
| Mar 13, 2024 | 11.75 | 11.80 | 11.39 | 11.44 | 11.44 | 399,600 |
| Mar 12, 2024 | 11.75 | 12.00 | 11.56 | 11.85 | 11.85 | 339,000 |
| Mar 11, 2024 | 12.84 | 12.84 | 11.61 | 11.76 | 11.76 | 594,900 |
| Mar 8, 2024 | 13.46 | 13.46 | 12.17 | 12.85 | 12.85 | 968,900 |
| Mar 7, 2024 | 13.52 | 13.59 | 13.31 | 13.50 | 13.50 | 436,500 |
| Mar 6, 2024 | 13.87 | 13.91 | 13.35 | 13.37 | 13.37 | 441,800 |
| Mar 5, 2024 | 13.95 | 14.00 | 13.59 | 13.60 | 13.60 | 270,300 |
| Mar 4, 2024 | 14.31 | 14.36 | 14.03 | 14.06 | 14.06 | 256,700 |
| Mar 1, 2024 | 13.92 | 14.14 | 13.90 | 14.12 | 14.12 | 257,100 |
| Feb 29, 2024 | 13.81 | 13.90 | 13.64 | 13.88 | 13.88 | 156,000 |
| Feb 28, 2024 | 13.87 | 13.88 | 13.64 | 13.67 | 13.67 | 99,600 |
| Feb 27, 2024 | 14.02 | 14.02 | 13.74 | 13.90 | 13.90 | 217,600 |
| Feb 26, 2024 | 13.48 | 14.03 | 13.41 | 13.98 | 13.98 | 421,000 |
| Feb 23, 2024 | 13.00 | 13.41 | 12.81 | 13.41 | 13.41 | 230,100 |
| Feb 22, 2024 | 12.48 | 13.21 | 12.18 | 13.08 | 13.08 | 452,400 |
| Feb 21, 2024 | 12.25 | 12.54 | 12.24 | 12.51 | 12.51 | 192,400 |
| Feb 20, 2024 | 12.43 | 12.57 | 12.12 | 12.21 | 12.21 | 154,300 |
| Feb 16, 2024 | 12.54 | 12.74 | 12.39 | 12.52 | 12.52 | 159,000 |
| Feb 15, 2024 | 12.53 | 12.60 | 12.38 | 12.60 | 12.60 | 155,100 |
| Feb 14, 2024 | 12.54 | 12.62 | 12.33 | 12.47 | 12.47 | 119,900 |
| Feb 13, 2024 | 12.45 | 12.55 | 12.22 | 12.43 | 12.43 | 238,700 |
| Feb 12, 2024 | 12.38 | 12.74 | 12.35 | 12.67 | 12.67 | 276,700 |
| Feb 9, 2024 | 12.52 | 12.52 | 12.20 | 12.41 | 12.41 | 117,000 |
| Feb 8, 2024 | 12.45 | 12.52 | 12.29 | 12.39 | 12.39 | 153,600 |
| Feb 7, 2024 | 12.36 | 12.49 | 12.20 | 12.36 | 12.36 | 221,600 |
| Feb 6, 2024 | 12.71 | 12.71 | 12.35 | 12.39 | 12.39 | 205,100 |
| Feb 5, 2024 | 13.17 | 13.23 | 12.79 | 12.80 | 12.80 | 156,600 |
| Feb 2, 2024 | 12.69 | 13.25 | 12.55 | 13.20 | 13.20 | 386,300 |
| Feb 1, 2024 | 12.59 | 12.85 | 12.59 | 12.85 | 12.85 | 208,600 |
| Jan 31, 2024 | 12.63 | 12.81 | 12.56 | 12.58 | 12.58 | 166,200 |
| Jan 30, 2024 | 12.77 | 12.78 | 12.56 | 12.70 | 12.70 | 185,400 |
| Jan 29, 2024 | 12.79 | 12.80 | 12.52 | 12.75 | 12.75 | 157,300 |
| Jan 26, 2024 | 12.83 | 12.89 | 12.72 | 12.75 | 12.75 | 84,500 |
| Jan 25, 2024 | 12.83 | 12.89 | 12.75 | 12.80 | 12.80 | 103,600 |
| Jan 24, 2024 | 12.91 | 13.00 | 12.62 | 12.67 | 12.67 | 139,200 |
| Jan 23, 2024 | 12.88 | 12.93 | 12.61 | 12.68 | 12.68 | 86,400 |
| Jan 22, 2024 | 13.05 | 13.20 | 12.75 | 12.87 | 12.87 | 145,600 |
| Jan 19, 2024 | 13.12 | 13.12 | 12.74 | 12.92 | 12.92 | 139,300 |
| Jan 18, 2024 | 13.01 | 13.15 | 12.86 | 13.01 | 13.01 | 156,700 |
| Jan 17, 2024 | 12.69 | 12.94 | 12.50 | 12.90 | 12.90 | 221,700 |
| Jan 16, 2024 | 12.64 | 12.99 | 12.43 | 12.89 | 12.89 | 407,600 |
| Jan 12, 2024 | 13.00 | 13.33 | 12.53 | 12.63 | 12.63 | 570,400 |
| Jan 11, 2024 | 12.25 | 12.38 | 12.01 | 12.36 | 12.36 | 344,100 |
| Jan 10, 2024 | 11.93 | 12.30 | 11.93 | 12.23 | 12.23 | 285,900 |
| Jan 9, 2024 | 11.96 | 12.26 | 11.96 | 12.01 | 12.01 | 520,000 |
| Jan 8, 2024 | 11.00 | 12.15 | 11.00 | 12.12 | 12.12 | 952,900 |
| Jan 5, 2024 | 10.44 | 10.85 | 10.39 | 10.83 | 10.83 | 448,600 |
| Jan 4, 2024 | 10.22 | 10.80 | 10.22 | 10.49 | 10.49 | 387,500 |
| Jan 3, 2024 | 10.00 | 10.19 | 9.80 | 10.16 | 10.16 | 235,900 |
| Jan 2, 2024 | 10.32 | 10.45 | 9.91 | 10.05 | 10.05 | 144,200 |
| Dec 29, 2023 | 10.50 | 10.50 | 10.10 | 10.42 | 10.42 | 195,100 |
| Dec 28, 2023 | 10.58 | 10.61 | 10.42 | 10.49 | 10.49 | 120,700 |
| Dec 27, 2023 | 10.67 | 10.77 | 10.57 | 10.64 | 10.64 | 110,600 |
| Dec 26, 2023 | 10.65 | 10.80 | 10.51 | 10.69 | 10.69 | 117,900 |
| Dec 22, 2023 | 10.83 | 10.83 | 10.50 | 10.59 | 10.59 | 141,700 |
| Dec 21, 2023 | 10.47 | 10.75 | 10.44 | 10.75 | 10.75 | 189,900 |
| Dec 20, 2023 | 10.15 | 10.61 | 9.92 | 10.43 | 10.43 | 323,500 |
| Dec 19, 2023 | 9.34 | 10.10 | 9.30 | 10.08 | 10.08 | 331,900 |
| Dec 18, 2023 | 9.49 | 9.55 | 9.21 | 9.25 | 9.25 | 122,900 |
| Dec 15, 2023 | 9.63 | 9.63 | 9.32 | 9.39 | 9.39 | 156,500 |
| Dec 14, 2023 | 9.64 | 9.69 | 9.40 | 9.56 | 9.56 | 123,300 |
| Dec 13, 2023 | 9.13 | 9.60 | 9.08 | 9.55 | 9.55 | 106,800 |
| Dec 12, 2023 | 9.16 | 9.21 | 9.09 | 9.14 | 9.14 | 48,700 |
| Dec 11, 2023 | 9.25 | 9.25 | 9.07 | 9.14 | 9.14 | 87,900 |
| Dec 8, 2023 | 9.46 | 9.46 | 9.20 | 9.27 | 9.27 | 92,400 |
| Dec 7, 2023 | 9.30 | 9.39 | 9.12 | 9.37 | 9.37 | 99,500 |
| Dec 6, 2023 | 9.19 | 9.35 | 9.15 | 9.23 | 9.23 | 87,200 |
| Dec 5, 2023 | 9.20 | 9.31 | 9.01 | 9.08 | 9.08 | 109,300 |
| Dec 4, 2023 | 9.38 | 9.62 | 9.21 | 9.27 | 9.27 | 115,800 |
| Dec 1, 2023 | 8.97 | 9.45 | 8.95 | 9.45 | 9.45 | 104,600 |
| Nov 30, 2023 | 9.20 | 9.20 | 8.93 | 9.00 | 9.00 | 153,100 |
| Nov 29, 2023 | 9.31 | 9.69 | 9.12 | 9.14 | 9.14 | 89,100 |
| Nov 28, 2023 | 9.37 | 9.50 | 9.25 | 9.28 | 9.28 | 98,000 |
| Nov 27, 2023 | 9.35 | 9.50 | 9.26 | 9.42 | 9.42 | 100,800 |
| Nov 24, 2023 | 9.39 | 9.50 | 9.25 | 9.35 | 9.35 | 42,600 |
| Nov 22, 2023 | 9.50 | 9.50 | 9.18 | 9.35 | 9.35 | 118,000 |
| Nov 21, 2023 | 9.48 | 9.49 | 9.36 | 9.40 | 9.40 | 71,600 |
| Nov 20, 2023 | 9.72 | 9.72 | 9.46 | 9.51 | 9.51 | 76,400 |
| Nov 17, 2023 | 9.77 | 9.79 | 9.63 | 9.65 | 9.65 | 85,700 |
| Nov 16, 2023 | 9.88 | 10.00 | 9.63 | 9.67 | 9.67 | 89,100 |
| Nov 15, 2023 | 9.96 | 10.09 | 9.86 | 9.91 | 9.91 | 123,700 |
| Nov 14, 2023 | 9.70 | 9.90 | 9.60 | 9.88 | 9.88 | 180,800 |
| Nov 13, 2023 | 9.24 | 9.51 | 9.23 | 9.40 | 9.40 | 126,500 |
| Nov 10, 2023 | 9.44 | 9.45 | 9.17 | 9.29 | 9.29 | 310,100 |
| Nov 9, 2023 | 9.68 | 9.68 | 9.19 | 9.45 | 9.45 | 255,500 |
| Nov 8, 2023 | 9.88 | 9.95 | 9.61 | 9.67 | 9.67 | 117,900 |
| Nov 7, 2023 | 10.19 | 10.26 | 9.84 | 9.93 | 9.93 | 122,500 |
| Nov 6, 2023 | 10.37 | 10.37 | 10.05 | 10.19 | 10.19 | 177,500 |
| Nov 3, 2023 | 9.80 | 10.40 | 9.77 | 10.35 | 10.35 | 403,500 |
| Nov 2, 2023 | 9.15 | 9.70 | 9.00 | 9.65 | 9.65 | 321,400 |
| Nov 1, 2023 | 8.84 | 8.84 | 8.61 | 8.80 | 8.80 | 125,200 |
| Oct 31, 2023 | 8.86 | 8.91 | 8.67 | 8.80 | 8.80 | 135,500 |
| Oct 30, 2023 | 8.46 | 8.83 | 8.37 | 8.79 | 8.79 | 233,600 |
| Oct 27, 2023 | 8.53 | 8.53 | 8.27 | 8.30 | 8.30 | 67,500 |
| Oct 26, 2023 | 8.52 | 8.66 | 8.46 | 8.47 | 8.47 | 64,000 |
| Oct 25, 2023 | 8.44 | 8.58 | 8.43 | 8.50 | 8.50 | 114,700 |
| Oct 24, 2023 | 8.49 | 8.66 | 8.43 | 8.44 | 8.44 | 118,000 |
| Oct 23, 2023 | 8.37 | 8.55 | 8.32 | 8.40 | 8.40 | 83,600 |
| Oct 20, 2023 | 8.57 | 8.57 | 8.34 | 8.35 | 8.35 | 97,000 |
| Oct 19, 2023 | 8.51 | 8.75 | 8.35 | 8.58 | 8.58 | 118,600 |
| Oct 18, 2023 | 8.15 | 8.56 | 8.06 | 8.54 | 8.54 | 222,100 |
| Oct 17, 2023 | 8.00 | 8.37 | 7.88 | 8.17 | 8.17 | 341,000 |
| Oct 16, 2023 | 7.40 | 7.54 | 7.20 | 7.41 | 7.41 | 90,700 |
| Oct 13, 2023 | 7.54 | 7.60 | 7.30 | 7.35 | 7.35 | 88,000 |
| Oct 12, 2023 | 7.46 | 7.55 | 7.34 | 7.52 | 7.52 | 81,500 |
| Oct 11, 2023 | 7.47 | 7.55 | 7.32 | 7.43 | 7.43 | 89,400 |
| Oct 10, 2023 | 7.55 | 7.71 | 7.45 | 7.46 | 7.46 | 125,100 |
| Oct 9, 2023 | 7.60 | 7.61 | 7.41 | 7.53 | 7.53 | 85,100 |
| Oct 6, 2023 | 7.77 | 7.92 | 7.65 | 7.70 | 7.70 | 68,000 |
| Oct 5, 2023 | 7.52 | 7.83 | 7.48 | 7.78 | 7.78 | 109,200 |
| Oct 4, 2023 | 7.42 | 7.59 | 7.12 | 7.55 | 7.55 | 116,800 |
| Oct 3, 2023 | 7.55 | 7.55 | 7.30 | 7.42 | 7.42 | 116,200 |
| Oct 2, 2023 | 7.78 | 7.81 | 7.54 | 7.55 | 7.55 | 104,400 |
| Sep 29, 2023 | 7.78 | 7.91 | 7.78 | 7.80 | 7.80 | 69,100 |
| Sep 28, 2023 | 7.81 | 7.85 | 7.68 | 7.70 | 7.70 | 82,700 |
| Sep 27, 2023 | 7.83 | 8.00 | 7.77 | 7.82 | 7.82 | 80,300 |
| Sep 26, 2023 | 7.85 | 7.92 | 7.70 | 7.81 | 7.81 | 70,500 |
| Sep 25, 2023 | 7.85 | 7.95 | 7.84 | 7.90 | 7.90 | 93,800 |
| Sep 22, 2023 | 7.78 | 7.91 | 7.70 | 7.87 | 7.87 | 103,400 |
| Sep 21, 2023 | 7.96 | 7.96 | 7.73 | 7.76 | 7.76 | 143,900 |
| Sep 20, 2023 | 8.16 | 8.27 | 7.98 | 7.99 | 7.99 | 106,400 |
| Sep 19, 2023 | 8.10 | 8.15 | 8.02 | 8.13 | 8.13 | 90,500 |
| Sep 18, 2023 | 8.09 | 8.11 | 7.92 | 8.09 | 8.09 | 89,200 |
| Sep 15, 2023 | 8.20 | 8.20 | 8.04 | 8.07 | 8.07 | 230,700 |
| Sep 14, 2023 | 7.87 | 8.22 | 7.85 | 8.20 | 8.20 | 115,100 |
| Sep 13, 2023 | 7.91 | 7.92 | 7.75 | 7.81 | 7.81 | 89,300 |
| Sep 12, 2023 | 7.85 | 7.93 | 7.80 | 7.89 | 7.89 | 93,600 |
| Sep 11, 2023 | 7.88 | 7.95 | 7.81 | 7.89 | 7.89 | 112,000 |
| Sep 8, 2023 | 7.82 | 7.93 | 7.74 | 7.88 | 7.88 | 156,400 |
| Sep 7, 2023 | 7.89 | 7.89 | 7.69 | 7.82 | 7.82 | 97,700 |
| Sep 6, 2023 | 7.97 | 8.01 | 7.73 | 7.87 | 7.87 | 96,800 |
| Sep 5, 2023 | 7.94 | 8.04 | 7.78 | 7.95 | 7.95 | 89,000 |
| Sep 1, 2023 | 8.07 | 8.18 | 7.94 | 7.98 | 7.98 | 93,800 |
| Aug 31, 2023 | 8.17 | 8.27 | 7.97 | 7.99 | 7.99 | 141,000 |
| Aug 30, 2023 | 8.00 | 8.22 | 8.00 | 8.18 | 8.18 | 70,000 |
| Aug 29, 2023 | 7.88 | 8.11 | 7.88 | 8.05 | 8.05 | 120,600 |
| Aug 28, 2023 | 7.77 | 8.01 | 7.76 | 7.83 | 7.83 | 105,900 |
| Aug 25, 2023 | 7.78 | 7.81 | 7.62 | 7.77 | 7.77 | 103,700 |
| Aug 24, 2023 | 7.93 | 8.04 | 7.73 | 7.77 | 7.77 | 106,400 |
| Aug 23, 2023 | 8.02 | 8.10 | 7.96 | 7.99 | 7.99 | 81,900 |
| Aug 22, 2023 | 8.05 | 8.12 | 7.83 | 8.02 | 8.02 | 108,800 |
| Aug 21, 2023 | 8.13 | 8.17 | 7.93 | 8.04 | 8.04 | 140,900 |
| Aug 18, 2023 | 8.05 | 8.18 | 7.95 | 8.11 | 8.11 | 173,100 |
| Aug 17, 2023 | 8.40 | 8.41 | 8.03 | 8.10 | 8.10 | 115,000 |
| Aug 16, 2023 | 8.58 | 8.63 | 8.29 | 8.40 | 8.40 | 126,200 |
| Aug 15, 2023 | 8.79 | 8.83 | 8.55 | 8.59 | 8.59 | 94,700 |
| Aug 14, 2023 | 8.99 | 8.99 | 8.83 | 8.87 | 8.87 | 61,200 |
| Aug 11, 2023 | 8.93 | 9.14 | 8.93 | 9.01 | 9.01 | 118,900 |
| Aug 10, 2023 | 8.90 | 9.10 | 8.82 | 8.96 | 8.96 | 135,900 |
| Aug 9, 2023 | 8.69 | 8.98 | 8.58 | 8.87 | 8.87 | 153,100 |
| Aug 8, 2023 | 8.75 | 8.90 | 8.55 | 8.67 | 8.67 | 472,600 |
| Aug 7, 2023 | 8.95 | 8.95 | 8.31 | 8.75 | 8.75 | 212,900 |
| Aug 4, 2023 | 9.34 | 9.49 | 8.50 | 8.90 | 8.90 | 448,500 |
| Aug 3, 2023 | 9.32 | 9.46 | 9.22 | 9.27 | 9.27 | 146,400 |
| Aug 2, 2023 | 9.39 | 9.48 | 9.33 | 9.34 | 9.34 | 109,700 |
| Aug 1, 2023 | 9.55 | 9.59 | 9.32 | 9.45 | 9.45 | 85,400 |
| Jul 31, 2023 | 9.47 | 9.65 | 9.37 | 9.55 | 9.55 | 164,300 |
| Jul 28, 2023 | 9.55 | 9.68 | 9.47 | 9.49 | 9.49 | 64,500 |
| Jul 27, 2023 | 9.67 | 9.87 | 9.49 | 9.52 | 9.52 | 146,600 |
| Jul 26, 2023 | 9.51 | 9.72 | 9.44 | 9.62 | 9.62 | 170,100 |
| Jul 25, 2023 | 9.16 | 9.47 | 8.96 | 9.36 | 9.36 | 409,200 |
| Jul 24, 2023 | 9.12 | 9.27 | 9.09 | 9.19 | 9.19 | 90,500 |
| Jul 21, 2023 | 9.29 | 9.35 | 9.03 | 9.15 | 9.15 | 132,600 |
| Jul 20, 2023 | 9.34 | 9.38 | 9.10 | 9.21 | 9.21 | 79,000 |
| Jul 19, 2023 | 9.01 | 9.34 | 8.93 | 9.32 | 9.32 | 168,300 |
| Jul 18, 2023 | 8.87 | 9.06 | 8.87 | 9.00 | 9.00 | 71,900 |
| Jul 17, 2023 | 8.99 | 9.02 | 8.78 | 8.86 | 8.86 | 124,200 |
| Jul 14, 2023 | 8.96 | 9.22 | 8.82 | 8.99 | 8.99 | 170,500 |
| Jul 13, 2023 | 9.17 | 9.17 | 8.96 | 9.04 | 9.04 | 72,500 |
| Jul 12, 2023 | 9.29 | 9.38 | 9.11 | 9.13 | 9.13 | 86,100 |
| Jul 11, 2023 | 9.19 | 9.22 | 8.98 | 9.13 | 9.13 | 93,000 |
| Jul 10, 2023 | 8.76 | 9.16 | 8.76 | 9.15 | 9.15 | 154,500 |
| Jul 7, 2023 | 8.74 | 8.95 | 8.74 | 8.80 | 8.80 | 191,800 |
| Jul 6, 2023 | 8.79 | 8.88 | 8.48 | 8.75 | 8.75 | 161,100 |
| Jul 5, 2023 | 9.17 | 9.24 | 8.81 | 8.81 | 8.81 | 168,000 |
| Jul 3, 2023 | 8.82 | 9.20 | 8.69 | 9.19 | 9.19 | 107,100 |
| Jun 30, 2023 | 8.72 | 8.89 | 8.63 | 8.78 | 8.78 | 120,800 |
| Jun 29, 2023 | 8.42 | 8.84 | 8.42 | 8.68 | 8.68 | 132,100 |
| Jun 28, 2023 | 8.38 | 8.44 | 8.24 | 8.42 | 8.42 | 96,100 |
| Jun 27, 2023 | 8.50 | 8.57 | 8.29 | 8.41 | 8.41 | 139,500 |
| Jun 26, 2023 | 7.88 | 8.48 | 7.88 | 8.46 | 8.46 | 242,500 |
| Jun 23, 2023 | 8.15 | 8.26 | 7.86 | 7.91 | 7.91 | 3,415,700 |
| Jun 22, 2023 | 8.15 | 8.28 | 8.03 | 8.23 | 8.23 | 187,100 |
| Jun 21, 2023 | 8.19 | 8.30 | 8.09 | 8.15 | 8.15 | 181,600 |
| Jun 20, 2023 | 8.10 | 8.35 | 8.05 | 8.20 | 8.20 | 171,700 |
| Jun 16, 2023 | 8.28 | 8.45 | 8.08 | 8.10 | 8.10 | 165,500 |
| Jun 15, 2023 | 8.30 | 8.47 | 8.23 | 8.27 | 8.27 | 118,600 |
| Jun 14, 2023 | 8.42 | 8.64 | 8.25 | 8.28 | 8.28 | 108,600 |
| Jun 13, 2023 | 8.12 | 8.49 | 8.10 | 8.40 | 8.40 | 142,400 |
| Jun 12, 2023 | 8.16 | 8.36 | 7.93 | 8.03 | 8.03 | 266,500 |
| Jun 9, 2023 | 8.19 | 8.38 | 7.99 | 8.11 | 8.11 | 208,400 |
| Jun 8, 2023 | 8.75 | 8.91 | 8.16 | 8.21 | 8.21 | 240,200 |
| Jun 7, 2023 | 8.43 | 8.82 | 8.37 | 8.72 | 8.72 | 268,500 |
| Jun 6, 2023 | 8.05 | 8.55 | 8.05 | 8.37 | 8.37 | 174,600 |
| Jun 5, 2023 | 8.23 | 8.25 | 7.96 | 8.10 | 8.10 | 132,400 |
| Jun 2, 2023 | 8.08 | 8.41 | 8.05 | 8.32 | 8.32 | 152,300 |
| Jun 1, 2023 | 7.78 | 8.05 | 7.77 | 7.98 | 7.98 | 115,600 |
| May 31, 2023 | 7.56 | 7.80 | 7.55 | 7.78 | 7.78 | 93,900 |
| May 30, 2023 | 7.60 | 7.73 | 7.45 | 7.59 | 7.59 | 196,200 |
| May 26, 2023 | 7.75 | 8.04 | 7.60 | 7.69 | 7.69 | 164,300 |
| May 25, 2023 | 7.93 | 7.97 | 7.72 | 7.79 | 7.79 | 99,800 |
| May 24, 2023 | 7.97 | 8.02 | 7.72 | 7.95 | 7.95 | 142,500 |
| May 23, 2023 | 8.23 | 8.47 | 8.03 | 8.04 | 8.04 | 146,400 |
| May 22, 2023 | 8.37 | 8.47 | 8.17 | 8.21 | 8.21 | 203,400 |
| May 19, 2023 | 8.31 | 8.43 | 8.24 | 8.37 | 8.37 | 143,200 |
| May 18, 2023 | 8.36 | 8.49 | 8.06 | 8.34 | 8.34 | 246,800 |
| May 17, 2023 | 8.40 | 8.58 | 8.24 | 8.41 | 8.41 | 279,800 |
| May 16, 2023 | 8.37 | 8.52 | 8.16 | 8.24 | 8.24 | 153,000 |
| May 15, 2023 | 8.71 | 8.77 | 8.32 | 8.40 | 8.40 | 196,600 |
| May 12, 2023 | 8.82 | 9.00 | 8.62 | 8.62 | 8.62 | 223,400 |
| May 11, 2023 | 8.25 | 8.93 | 8.24 | 8.84 | 8.84 | 363,500 |
| May 10, 2023 | 8.12 | 8.35 | 7.93 | 8.29 | 8.29 | 311,800 |
| May 9, 2023 | 8.35 | 8.44 | 7.82 | 8.01 | 8.01 | 487,200 |
| May 8, 2023 | 8.98 | 9.05 | 8.16 | 8.30 | 8.30 | 461,600 |
| May 5, 2023 | 10.95 | 10.95 | 9.00 | 9.03 | 9.03 | 598,100 |
| May 4, 2023 | 10.73 | 10.74 | 10.28 | 10.58 | 10.58 | 503,500 |
| May 3, 2023 | 10.64 | 10.80 | 10.52 | 10.59 | 10.59 | 160,500 |
| May 2, 2023 | 10.70 | 10.75 | 10.37 | 10.64 | 10.64 | 202,900 |
| May 1, 2023 | 10.53 | 10.87 | 10.50 | 10.70 | 10.70 | 212,400 |
| Apr 28, 2023 | 10.37 | 10.67 | 10.33 | 10.48 | 10.48 | 176,800 |
| Apr 27, 2023 | 11.00 | 11.11 | 10.30 | 10.45 | 10.45 | 318,700 |
| Apr 26, 2023 | 10.15 | 11.14 | 9.92 | 10.85 | 10.85 | 676,800 |
| Apr 25, 2023 | 10.19 | 10.25 | 10.00 | 10.18 | 10.18 | 167,300 |
Related Tickers
LOCO El Pollo Loco Holdings, Inc.
8.31
-1.42%
CHUY Chuy's Holdings, Inc.
30.18
-1.16%
NDLS Noodles & Company
1.3500
+3.85%
BJRI BJ's Restaurants, Inc.
32.82
+0.55%
BLMN Bloomin' Brands, Inc.
26.93
-0.37%
TAST Carrols Restaurant Group, Inc.
9.52
+0.05%
JACK Jack in the Box Inc.
58.66
-0.33%
RRGB Red Robin Gourmet Burgers, Inc.
7.05
+8.38%
CNNE Cannae Holdings, Inc.
19.79
-1.25%
FWRG First Watch Restaurant Group, Inc.
22.51
-2.15%