7.69
price up icon2.40%   0.18
after-market 시간 외 거래: 7.75 0.06 +0.78%
loading

Pitney Bowes Inc 주식 (PBI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $7.70 $7.39 $0.31 1,600,998.0 +2.40%
2024-11-20 $7.82 $7.49 $0.33 1,032,865.0 -3.22%
2024-11-19 $7.77 $7.21 $0.56 1,835,784.0 +6.45%
2024-11-18 $7.39 $7.13 $0.2584 1,451,706.0 +0.55%
2024-11-15 $7.42 $7.17 $0.245 1,618,579.0 -0.14%
2024-11-14 $7.48 $7.20 $0.28 1,864,412.0 -3.07%
2024-11-13 $7.90 $7.44 $0.46 1,462,643.0 -2.22%
2024-11-12 $7.97 $7.58 $0.3938 2,001,966.0 -4.13%
2024-11-11 $8.10 $7.66 $0.445 3,607,650.0 +5.41%
2024-11-08 $8.80 $7.46 $1.35 4,343,154.0 -5.84%
2024-11-07 $8.09 $7.80 $0.285 3,641,108.0 +2.29%
2024-11-06 $7.95 $7.66 $0.29 2,231,863.0 +4.93%
2024-11-05 $7.57 $7.45 $0.12 1,292,998.0 +0.27%
2024-11-04 $7.54 $7.10 $0.445 2,344,970.0 +3.89%
2024-11-01 $7.40 $7.14 $0.26 1,383,745.0 -0.14%
2024-10-31 $7.33 $7.09 $0.245 1,877,901.0 -2.17%
2024-10-30 $7.42 $7.14 $0.28 1,492,045.0 +1.52%
2024-10-29 $7.31 $7.13 $0.18 1,164,453.0 +0.69%
2024-10-28 $7.25 $7.05 $0.20 1,349,238.0 +1.55%
2024-10-25 $7.40 $6.98 $0.4199 2,001,323.0 -2.07%
2024-10-24 $7.25 $7.04 $0.21 1,526,919.0 +2.55%
2024-10-23 $7.14 $6.98 $0.16 1,853,088.0 -0.42%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $8.80 $7.10 $1.70 33,315,439.0 +6.66%
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

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%

Pitney Bowes Inc 주식 (PBI) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $4.49 $3.37 $1.12 34,728,304.0 -0.52%
2022-11 $3.83 $2.91 $0.925 38,032,408.0 +22.83%
2022-10 $3.14 $2.30 $0.84 31,177,971.0 +33.48%
2022-09 $3.08 $2.31 $0.765 38,223,417.0 -19.38%
2022-08 $3.58 $2.87 $0.71 37,928,315.0 -11.62%
2022-07 $4.21 $3.26 $0.95 30,129,866.0 -9.67%
2022-06 $4.96 $3.51 $1.45 40,225,221.0 -22.65%
2022-05 $5.33 $4.28 $1.05 36,581,693.0 -11.20%
2022-04 $5.71 $4.30 $1.42 48,536,343.0 +1.35%
2022-03 $5.55 $4.69 $0.86 32,592,750.0 +4.42%
2022-02 $5.36 $4.37 $0.99 60,712,555.0 -19.16%
2022-01 $6.92 $5.56 $1.36 35,361,542.0 -7.09%
$49.95
price down icon 0.60%
$179.45
price up icon 0.04%
integrated_freight_logistics GXO
$60.00
price up icon 2.56%
$108.54
price down icon 0.45%
integrated_freight_logistics ZTO
$19.82
price down icon 0.90%
자본화:     |  볼륨(24시간):