10.30
price up icon0.59%   0.06
after-market 시간 외 거래: 10.50 0.20 +1.94%
loading

Pitney Bowes Inc 주식 (PBI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $10.42 $10.18 $0.2365 1,798,124.0 +0.59%
2025-05-29 $10.50 $10.10 $0.405 1,937,898.0 -0.78%
2025-05-28 $10.52 $10.21 $0.305 2,212,181.0 -1.71%
2025-05-27 $10.55 $9.98 $0.57 3,230,596.0 +4.79%
2025-05-23 $10.04 $9.62 $0.425 2,997,840.0 +0.60%
2025-05-22 $10.11 $9.55 $0.555 5,470,382.0 +9.45%
2025-05-21 $9.21 $9.02 $0.19 1,711,670.0 -1.30%
2025-05-20 $9.27 $9.16 $0.1049 1,009,555.0 -0.32%
2025-05-19 $9.38 $9.19 $0.19 1,435,263.0 -2.01%
2025-05-16 $9.57 $9.37 $0.20 1,425,544.0 -1.05%
2025-05-15 $9.55 $9.37 $0.18 1,423,374.0 +1.49%
2025-05-14 $9.54 $9.33 $0.2089 1,808,262.0 -1.67%
2025-05-13 $9.64 $9.48 $0.165 1,633,202.0 +1.06%
2025-05-12 $9.70 $9.31 $0.3854 2,412,763.0 +1.94%
2025-05-09 $9.51 $9.25 $0.2554 1,847,173.0 -1.38%
2025-05-08 $9.72 $9.06 $0.66 3,145,871.0 +5.14%
2025-05-07 $9.16 $8.81 $0.35 2,131,134.0 -1.10%
2025-05-06 $9.11 $8.85 $0.26 1,284,483.0 +0.33%
2025-05-05 $9.12 $8.92 $0.205 1,529,946.0 -0.22%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $10.55 $8.64 $1.91 45,655,507.0 +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

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

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%
$33.71
price down icon 1.00%
integrated_freight_logistics GXO
$41.14
price down icon 1.22%
$137.22
price down icon 0.50%
integrated_freight_logistics ZTO
$17.60
price down icon 1.46%
$95.97
price down icon 0.14%
자본화:     |  볼륨(24시간):