Stockscreener 앱 받기
16.54
2.53%
-0.43
시간 외 거래:
16.54
Pitney Bowes Inc 주식 (PBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $17.23 | $16.54 | $0.69 | 1,586,577.0 | -2.53% |
| 2026-08-10 | $17.41 | $16.90 | $0.51 | 1,653,739.0 | -2.58% |
| 2026-08-07 | $18.10 | $17.35 | $0.75 | 1,405,220.0 | -2.95% |
| 2026-08-06 | $18.46 | $17.81 | $0.6492 | 1,542,952.0 | -1.91% |
| 2026-08-05 | $18.82 | $18.00 | $0.82 | 2,344,878.0 | -0.49% |
| 2026-08-04 | $18.61 | $18.14 | $0.47 | 2,054,270.0 | +1.77% |
| 2026-08-03 | $18.33 | $16.79 | $1.54 | 3,118,933.0 | +3.14% |
| 2026-07-31 | $18.00 | $16.95 | $1.05 | 2,500,051.0 | -3.42% |
| 2026-07-30 | $19.07 | $17.70 | $1.37 | 3,401,938.0 | +2.72% |
| 2026-07-29 | $18.08 | $17.62 | $0.455 | 1,675,948.0 | -0.95% |
| 2026-07-28 | $18.35 | $17.79 | $0.565 | 1,052,988.0 | -1.76% |
| 2026-07-27 | $18.42 | $18.02 | $0.40 | 1,080,582.0 | +1.51% |
| 2026-07-24 | $18.05 | $17.76 | $0.295 | 1,143,882.0 | +0.17% |
| 2026-07-23 | $17.94 | $17.56 | $0.38 | 1,244,651.0 | -0.78% |
| 2026-07-22 | $18.54 | $17.91 | $0.63 | 1,175,840.0 | -2.55% |
| 2026-07-21 | $18.77 | $18.18 | $0.595 | 1,620,312.0 | -0.27% |
| 2026-07-20 | $18.65 | $18.34 | $0.31 | 890,697.0 | +0.00% |
| 2026-07-17 | $18.63 | $18.25 | $0.38 | 1,289,664.0 | +0.00% |
| 2026-07-16 | $18.52 | $18.15 | $0.37 | 1,779,561.0 | +1.76% |
| 2026-07-15 | $18.61 | $17.76 | $0.85 | 1,700,858.0 | +2.36% |
| 2026-07-14 | $18.20 | $17.71 | $0.49 | 1,347,083.0 | -1.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $18.82 | $16.54 | $2.28 | 15,293,146.0 | -5.59% |
| 2026-07 | $19.07 | $16.58 | $2.49 | 40,554,247.0 | +0.00% |
| 2026-06 | $18.25 | $16.10 | $2.15 | 68,256,424.0 | +8.82% |
| 2026-05 | $16.56 | $13.88 | $2.68 | 67,251,987.0 | +4.14% |
| 2026-04 | $15.95 | $10.86 | $5.09 | 71,392,823.0 | +39.91% |
| 2026-03 | $11.09 | $9.69 | $1.40 | 71,235,680.0 | +2.98% |
| 2026-02 | $11.62 | $10.01 | $1.61 | 47,330,781.0 | +2.88% |
| 2026-01 | $10.82 | $9.82 | $1.00 | 35,077,754.0 | -1.32% |
Pitney Bowes Inc 주식 (PBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.76 | $9.45 | $1.31 | 55,033,355.0 | +8.01% |
| 2025-11 | $10.03 | $8.95 | $1.08 | 59,763,539.0 | -0.20% |
| 2025-10 | $11.98 | $9.85 | $2.13 | 56,250,674.0 | -13.41% |
| 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% |
19.75%
자본화:
|
볼륨(24시간):