Stockscreener 앱 받기
8.425
0.89%
-0.045
Pitney Bowes Inc 주식 (PBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $8.51 | $8.29 | $0.21 | 515,994.0 | -0.43% |
| 2025-04-24 | $8.47 | $8.24 | $0.2325 | 1,788,062.0 | +1.93% |
| 2025-04-23 | $8.53 | $8.23 | $0.30 | 2,326,730.0 | +2.72% |
| 2025-04-22 | $8.22 | $7.95 | $0.27 | 2,216,780.0 | +3.59% |
| 2025-04-21 | $7.98 | $7.75 | $0.23 | 2,373,977.0 | -2.62% |
| 2025-04-17 | $8.19 | $7.97 | $0.22 | 1,866,839.0 | -0.87% |
| 2025-04-16 | $8.24 | $8.01 | $0.235 | 1,672,164.0 | -1.34% |
| 2025-04-15 | $8.32 | $8.15 | $0.175 | 2,081,341.0 | +0.00% |
| 2025-04-14 | $8.32 | $8.05 | $0.265 | 1,727,238.0 | +1.99% |
| 2025-04-11 | $8.09 | $7.74 | $0.35 | 1,715,862.0 | +0.25% |
| 2025-04-10 | $8.33 | $7.87 | $0.46 | 2,871,790.0 | -5.54% |
| 2025-04-09 | $8.68 | $7.66 | $1.02 | 3,321,027.0 | +8.02% |
| 2025-04-08 | $8.34 | $7.67 | $0.665 | 2,676,629.0 | -1.63% |
| 2025-04-07 | $8.42 | $7.39 | $1.03 | 3,385,328.0 | +0.38% |
| 2025-04-04 | $8.12 | $7.58 | $0.53 | 3,569,818.0 | -3.98% |
| 2025-04-03 | $8.75 | $8.25 | $0.50 | 2,248,234.0 | -9.40% |
| 2025-04-02 | $9.17 | $8.89 | $0.28 | 1,618,444.0 | +1.22% |
| 2025-04-01 | $9.14 | $8.85 | $0.2899 | 1,829,792.0 | -0.11% |
| 2025-03-31 | $9.25 | $9.01 | $0.24 | 2,350,168.0 | -2.69% |
| 2025-03-28 | $9.53 | $9.05 | $0.48 | 1,682,231.0 | -2.41% |
| 2025-03-27 | $9.54 | $9.31 | $0.225 | 1,442,713.0 | +0.32% |
| 2025-03-26 | $9.77 | $9.48 | $0.29 | 1,623,219.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $9.17 | $7.39 | $1.78 | 39,806,049.0 | -6.81% |
| 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% |
1.91%
자본화:
|
볼륨(24시간):