Stockscreener 앱 받기
15.53
0.45%
0.07
시간 외 거래:
15.53
Pitney Bowes Inc 주식 (PBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $15.59 | $15.31 | $0.275 | 3,137,120.0 | +0.45% |
| 2026-04-30 | $15.79 | $15.28 | $0.515 | 2,687,525.0 | -1.84% |
| 2026-04-29 | $15.95 | $15.57 | $0.375 | 3,071,285.0 | -0.44% |
| 2026-04-28 | $15.95 | $15.59 | $0.365 | 3,746,939.0 | +0.51% |
| 2026-04-27 | $15.85 | $15.52 | $0.33 | 4,395,979.0 | +1.03% |
| 2026-04-24 | $15.62 | $15.27 | $0.355 | 2,720,457.0 | +1.37% |
| 2026-04-23 | $15.51 | $14.94 | $0.565 | 5,992,375.0 | +0.99% |
| 2026-04-22 | $15.56 | $14.77 | $0.795 | 8,019,673.0 | +4.03% |
| 2026-04-21 | $14.87 | $14.10 | $0.7696 | 9,820,070.0 | +10.92% |
| 2026-04-20 | $13.20 | $12.72 | $0.48 | 2,846,412.0 | +2.73% |
| 2026-04-17 | $13.08 | $12.34 | $0.7398 | 4,905,748.0 | +5.51% |
| 2026-04-16 | $12.21 | $11.86 | $0.36 | 2,158,043.0 | +2.44% |
| 2026-04-15 | $11.90 | $11.73 | $0.165 | 1,356,590.0 | +1.19% |
| 2026-04-14 | $11.79 | $11.60 | $0.195 | 1,813,837.0 | +1.47% |
| 2026-04-13 | $11.59 | $11.33 | $0.255 | 1,662,715.0 | +1.67% |
| 2026-04-10 | $11.55 | $11.36 | $0.1882 | 1,941,395.0 | -0.26% |
| 2026-04-09 | $11.43 | $11.00 | $0.43 | 1,925,396.0 | +3.45% |
| 2026-04-08 | $11.44 | $10.98 | $0.455 | 2,705,582.0 | +0.27% |
| 2026-04-07 | $11.14 | $10.99 | $0.15 | 2,509,854.0 | -0.45% |
| 2026-04-06 | $11.10 | $10.86 | $0.2399 | 2,277,221.0 | +0.18% |
| 2026-04-02 | $11.15 | $10.95 | $0.205 | 2,661,613.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.59 | $15.31 | $0.275 | 3,137,120.0 | +0.00% |
| 2026-04 | $15.95 | $10.86 | $5.09 | 74,529,943.0 | +40.54% |
| 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% |
1.48%
자본화:
|
볼륨(24시간):