Stockscreener 앱 받기
16.54
1.84%
-0.31
Pitney Bowes Inc 주식 (PBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $17.10 | $16.40 | $0.70 | 1,691,758.0 | -1.84% |
| 2026-09-18 | $17.36 | $16.77 | $0.60 | 4,794,745.0 | -2.71% |
| 2026-09-17 | $17.46 | $17.16 | $0.305 | 1,572,773.0 | +0.06% |
| 2026-09-16 | $17.46 | $17.12 | $0.345 | 1,936,730.0 | -0.06% |
| 2026-09-15 | $17.45 | $17.03 | $0.425 | 2,027,528.0 | -0.06% |
| 2026-09-14 | $17.50 | $16.69 | $0.81 | 2,025,646.0 | +1.58% |
| 2026-09-11 | $17.24 | $16.93 | $0.315 | 1,202,473.0 | +0.53% |
| 2026-09-10 | $17.05 | $16.68 | $0.375 | 1,369,002.0 | -1.16% |
| 2026-09-09 | $17.30 | $16.86 | $0.4406 | 1,730,064.0 | +1.06% |
| 2026-09-08 | $17.22 | $16.90 | $0.32 | 2,073,663.0 | -2.36% |
| 2026-09-04 | $17.49 | $17.08 | $0.41 | 1,363,762.0 | -1.02% |
| 2026-09-03 | $17.59 | $17.35 | $0.24 | 880,596.0 | +1.03% |
| 2026-09-02 | $17.72 | $17.11 | $0.6099 | 1,418,767.0 | +1.69% |
| 2026-09-01 | $17.69 | $16.80 | $0.89 | 2,087,283.0 | -0.12% |
| 2026-08-31 | $17.26 | $17.03 | $0.23 | 1,187,471.0 | -0.46% |
| 2026-08-28 | $17.42 | $17.08 | $0.34 | 1,134,284.0 | -0.35% |
| 2026-08-27 | $17.43 | $17.05 | $0.38 | 1,251,563.0 | +1.53% |
| 2026-08-26 | $17.16 | $16.92 | $0.24 | 1,430,841.0 | -0.41% |
| 2026-08-25 | $17.09 | $16.66 | $0.43 | 1,457,461.0 | +3.33% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $17.72 | $16.40 | $1.32 | 27,866,548.0 | -3.44% |
| 2026-08 | $18.82 | $15.99 | $2.83 | 31,672,433.0 | -2.23% |
| 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% |
1.13%
0.02%
자본화:
|
볼륨(24시간):