Pitney Bowes Inc. (PBI)
7.26
0.19 (2.69%)
At close: Jan 15, 2025, 11:42 AM
PBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.13 | 7.19 | 7.03 | 7.07 | 0.04 | 0.57% | 1,189,030 |
| Jan 13, 2025 | 6.93 | 7.05 | 6.88 | 7.03 | -0.05 | -0.71% | 998,100 |
| Jan 10, 2025 | 7.08 | 7.13 | 6.94 | 7.08 | -0.18 | -2.48% | 1,109,039 |
| Jan 8, 2025 | 7.12 | 7.26 | 7.01 | 7.26 | 0.07 | 0.97% | 1,598,543 |
| Jan 7, 2025 | 7.60 | 7.67 | 7.11 | 7.19 | -0.34 | -4.52% | 1,809,363 |
| Jan 6, 2025 | 7.38 | 7.68 | 7.36 | 7.53 | 0.20 | 2.73% | 1,789,000 |
| Jan 3, 2025 | 7.23 | 7.34 | 7.15 | 7.33 | 0.11 | 1.52% | 2,398,713 |
| Jan 2, 2025 | 7.34 | 7.40 | 7.16 | 7.22 | -0.02 | -0.28% | 1,680,684 |
| Dec 31, 2024 | 7.29 | 7.43 | 7.24 | 7.24 | 0.00 | 0.00% | 1,447,900 |
| Dec 30, 2024 | 7.21 | 7.31 | 6.93 | 7.24 | -0.05 | -0.69% | 1,597,500 |
| Dec 27, 2024 | 7.26 | 7.35 | 7.18 | 7.29 | -0.04 | -0.55% | 2,001,053 |
| Dec 26, 2024 | 7.27 | 7.39 | 7.20 | 7.33 | -0.03 | -0.41% | 1,364,284 |
| Dec 24, 2024 | 7.29 | 7.37 | 7.18 | 7.36 | 0.09 | 1.24% | 802,300 |
| Dec 23, 2024 | 7.40 | 7.46 | 7.14 | 7.27 | 0.04 | 0.55% | 1,564,848 |
| Dec 20, 2024 | 6.97 | 7.44 | 6.95 | 7.23 | 0.08 | 1.12% | 6,310,855 |
| Dec 19, 2024 | 7.36 | 7.51 | 7.12 | 7.15 | -0.11 | -1.52% | 2,508,744 |
| Dec 18, 2024 | 7.70 | 7.79 | 7.16 | 7.26 | -0.41 | -5.35% | 2,843,300 |
| Dec 17, 2024 | 7.99 | 7.99 | 7.62 | 7.67 | -0.28 | -3.52% | 1,678,907 |
| Dec 16, 2024 | 7.67 | 8.01 | 7.66 | 7.95 | 0.24 | 3.11% | 2,064,344 |
| Dec 13, 2024 | 7.96 | 7.99 | 7.56 | 7.71 | -0.22 | -2.77% | 2,029,106 |
| Dec 12, 2024 | 7.90 | 8.00 | 7.82 | 7.93 | -0.02 | -0.25% | 1,011,146 |
| Dec 11, 2024 | 7.97 | 8.05 | 7.88 | 7.95 | 0.10 | 1.27% | 2,402,645 |
| Dec 10, 2024 | 7.82 | 7.98 | 7.77 | 7.85 | -0.03 | -0.38% | 2,044,583 |
| Dec 9, 2024 | 7.88 | 7.95 | 7.78 | 7.88 | 0.06 | 0.77% | 1,046,402 |
| Dec 6, 2024 | 7.86 | 7.93 | 7.72 | 7.82 | 0.04 | 0.51% | 1,459,700 |
| Dec 5, 2024 | 7.88 | 7.91 | 7.63 | 7.78 | -0.12 | -1.52% | 1,703,600 |
| Dec 4, 2024 | 7.86 | 8.12 | 7.78 | 7.90 | 0.10 | 1.28% | 1,415,800 |
| Dec 3, 2024 | 8.05 | 8.16 | 7.73 | 7.80 | -0.25 | -3.11% | 1,378,242 |
| Dec 2, 2024 | 8.09 | 8.10 | 7.92 | 8.05 | -0.01 | -0.12% | 1,786,676 |
| Nov 29, 2024 | 8.19 | 8.23 | 8.03 | 8.06 | -0.08 | -0.98% | 914,029 |
| Nov 27, 2024 | 8.24 | 8.30 | 8.06 | 8.14 | -0.06 | -0.73% | 1,005,702 |
| Nov 26, 2024 | 8.16 | 8.27 | 8.08 | 8.20 | 0.04 | 0.49% | 1,648,730 |
| Nov 25, 2024 | 8.25 | 8.34 | 8.11 | 8.16 | 0.11 | 1.37% | 2,118,305 |
| Nov 22, 2024 | 7.73 | 8.09 | 7.66 | 8.05 | 0.36 | 4.68% | 2,425,001 |
| Nov 21, 2024 | 7.50 | 7.70 | 7.39 | 7.69 | 0.18 | 2.40% | 1,653,415 |
| Nov 20, 2024 | 7.77 | 7.82 | 7.49 | 7.51 | -0.25 | -3.22% | 1,069,300 |
| Nov 19, 2024 | 7.27 | 7.77 | 7.21 | 7.76 | 0.47 | 6.45% | 1,869,800 |
| Nov 18, 2024 | 7.22 | 7.39 | 7.13 | 7.29 | 0.04 | 0.55% | 1,508,142 |
| Nov 15, 2024 | 7.29 | 7.42 | 7.18 | 7.25 | -0.01 | -0.14% | 1,656,000 |
| Nov 14, 2024 | 7.47 | 7.48 | 7.20 | 7.26 | -0.23 | -3.07% | 1,928,400 |
| Nov 13, 2024 | 7.80 | 7.90 | 7.44 | 7.49 | -0.17 | -2.22% | 1,519,010 |
| Nov 12, 2024 | 7.93 | 7.97 | 7.58 | 7.66 | -0.33 | -4.13% | 2,079,632 |
| Nov 11, 2024 | 7.73 | 8.10 | 7.66 | 7.99 | 0.41 | 5.41% | 3,975,274 |
| Nov 8, 2024 | 8.78 | 8.80 | 7.46 | 7.58 | -0.47 | -5.84% | 4,480,828 |
| Nov 7, 2024 | 7.87 | 8.09 | 7.80 | 8.05 | 0.18 | 2.29% | 3,780,905 |
| Nov 6, 2024 | 7.80 | 7.95 | 7.66 | 7.87 | 0.37 | 4.93% | 2,549,423 |
| Nov 5, 2024 | 7.48 | 7.57 | 7.45 | 7.50 | 0.02 | 0.27% | 2,556,040 |
| Nov 4, 2024 | 7.14 | 7.55 | 7.10 | 7.48 | 0.28 | 3.89% | 2,376,859 |
| Nov 1, 2024 | 7.30 | 7.40 | 7.14 | 7.20 | -0.01 | -0.14% | 1,430,900 |
| Oct 31, 2024 | 7.27 | 7.34 | 7.09 | 7.21 | -0.16 | -2.17% | 1,904,508 |