Stockscreener 앱 받기
9.995
10.30%
-1.215
Pitney Bowes Inc 주식 (PBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $11.61 | $9.89 | $1.72 | 5,795,334.0 | -10.30% |
| 2025-10-29 | $11.84 | $11.18 | $0.66 | 3,942,578.0 | -4.92% |
| 2025-10-28 | $11.95 | $11.67 | $0.273 | 1,688,496.0 | -0.67% |
| 2025-10-27 | $11.98 | $11.76 | $0.22 | 1,411,013.0 | +0.85% |
| 2025-10-24 | $11.96 | $11.76 | $0.195 | 1,572,645.0 | +0.94% |
| 2025-10-23 | $11.82 | $11.46 | $0.36 | 1,736,164.0 | +1.13% |
| 2025-10-22 | $11.77 | $11.46 | $0.31 | 2,125,675.0 | -1.28% |
| 2025-10-21 | $11.70 | $11.30 | $0.395 | 1,972,380.0 | +2.55% |
| 2025-10-20 | $11.55 | $11.24 | $0.3149 | 2,330,264.0 | +1.06% |
| 2025-10-17 | $11.34 | $11.12 | $0.2215 | 2,153,884.0 | +1.17% |
| 2025-10-16 | $11.30 | $11.07 | $0.23 | 1,676,032.0 | -0.98% |
| 2025-10-15 | $11.27 | $11.05 | $0.22 | 1,602,320.0 | +2.09% |
| 2025-10-14 | $11.10 | $10.80 | $0.295 | 1,467,899.0 | +0.27% |
| 2025-10-13 | $11.21 | $10.96 | $0.255 | 1,531,448.0 | +0.46% |
| 2025-10-10 | $11.57 | $10.92 | $0.65 | 1,991,413.0 | -5.12% |
| 2025-10-09 | $11.54 | $11.04 | $0.50 | 2,627,961.0 | +3.50% |
| 2025-10-08 | $11.16 | $10.88 | $0.285 | 1,766,825.0 | +1.18% |
| 2025-10-07 | $11.15 | $10.93 | $0.2235 | 2,614,891.0 | +0.46% |
| 2025-10-06 | $11.20 | $10.92 | $0.28 | 3,135,111.0 | -1.44% |
| 2025-10-03 | $11.36 | $11.06 | $0.295 | 1,985,279.0 | -1.33% |
| 2025-10-02 | $11.47 | $11.24 | $0.235 | 1,656,997.0 | -0.79% |
| 2025-10-01 | $11.40 | $11.18 | $0.23 | 1,612,907.0 | -0.44% |
| 2025-09-30 | $11.44 | $11.18 | $0.265 | 2,507,371.0 | +1.69% |
Pitney Bowes Inc 주식 (PBI) 연도별 가격 이력
이 심층 분석에서는 Pitney Bowes Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pitney Bowes Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pitney Bowes Inc 주식 (PBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $11.98 | $9.89 | $2.09 | 48,397,516.0 | -11.88% |
| 2025-09 | $12.78 | $11.06 | $1.71 | 63,258,766.0 | -5.86% |
| 2025-08 | $12.47 | $10.92 | $1.55 | 85,733,800.0 | +6.69% |
| 2025-07 | $12.83 | $10.75 | $2.08 | 70,479,369.0 | +4.12% |
| 2025-06 | $11.24 | $9.98 | $1.26 | 44,084,113.0 | +5.92% |
| 2025-05 | $10.55 | $8.64 | $1.91 | 43,857,383.0 | +18.66% |
| 2025-04 | $9.17 | $7.39 | $1.78 | 46,087,705.0 | -4.09% |
| 2025-03 | $10.97 | $8.87 | $2.10 | 44,279,450.0 | -16.44% |
| 2025-02 | $11.01 | $8.25 | $2.76 | 56,855,436.0 | +21.55% |
| 2025-01 | $9.29 | $6.88 | $2.41 | 36,591,343.0 | +23.07% |
Pitney Bowes Inc 주식 (PBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.16 | $6.93 | $1.23 | 34,169,098.0 | -10.17% |
| 2024-11 | $8.80 | $7.10 | $1.70 | 39,607,679.0 | +11.79% |
| 2024-10 | $7.42 | $6.66 | $0.76 | 29,330,650.0 | +1.12% |
| 2024-09 | $7.28 | $6.21 | $1.07 | 31,490,790.0 | +0.85% |
| 2024-08 | $7.70 | $5.58 | $2.12 | 52,736,924.0 | +7.12% |
| 2024-07 | $7.27 | $5.22 | $2.05 | 52,564,444.0 | +29.92% |
| 2024-06 | $5.50 | $4.62 | $0.88 | 31,602,506.0 | -6.27% |
| 2024-05 | $5.78 | $4.13 | $1.65 | 37,944,850.0 | +27.23% |
| 2024-04 | $4.37 | $3.90 | $0.465 | 27,592,534.0 | -1.62% |
| 2024-03 | $4.45 | $3.93 | $0.52 | 25,920,957.0 | +7.44% |
| 2024-02 | $4.53 | $3.68 | $0.85 | 31,624,983.0 | -1.95% |
| 2024-01 | $4.44 | $4.02 | $0.42 | 32,007,363.0 | -6.59% |
Pitney Bowes Inc 주식 (PBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.58 | $3.97 | $0.61 | 26,678,857.0 | +8.91% |
| 2023-11 | $4.36 | $3.15 | $1.21 | 29,592,412.0 | +25.08% |
| 2023-10 | $3.86 | $3.03 | $0.83 | 32,079,443.0 | +6.95% |
| 2023-09 | $3.41 | $2.80 | $0.61 | 37,424,917.0 | -8.21% |
| 2023-08 | $3.93 | $3.28 | $0.65 | 22,685,699.0 | -16.50% |
| 2023-07 | $3.97 | $3.33 | $0.64 | 17,598,606.0 | +11.30% |
| 2023-06 | $3.81 | $3.27 | $0.54 | 24,807,507.0 | +6.63% |
| 2023-05 | $3.52 | $2.83 | $0.70 | 40,731,261.0 | -5.41% |
| 2023-04 | $3.96 | $3.36 | $0.60 | 22,195,979.0 | -9.77% |
| 2023-03 | $4.61 | $3.37 | $1.24 | 29,580,791.0 | -10.37% |
| 2023-02 | $4.77 | $4.04 | $0.725 | 24,082,379.0 | +0.70% |
| 2023-01 | $4.85 | $3.83 | $1.02 | 31,525,456.0 | +13.42% |
0.26%
2.08%
자본화:
|
볼륨(24시간):