7.69
price up icon2.40%   0.18
after-market After Hours: 7.75 0.06 +0.78%
loading

Pitney Bowes Inc Stock (PBI) Price History

The historical daily chart and data for Pitney Bowes Inc stock (PBI), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $7.69.
  • Pitney Bowes Inc all-time high stock price is $28.37, occurred on July 15, 2014.
  • The lowest Pitney Bowes Inc stock price recorded was $1.67 on April 03, 2020. Since then, Pitney Bowes Inc's stock price has risen over 360.48% to $7.69 now.
  • The 52-week high stock price for PBI is $8.80, representing a 14.43% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for PBI is $3.68, indicating a -52.15% decrease from the current share price, occurred on February 05, 2024.
  • The closing price of Pitney Bowes Inc (PBI) stock in the beginning of 2023 was $6.76. The stock closed the year at $3.80, a loss of over -43.79% for the year.
The table below shows more information about PBI historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $7.70 $7.39 $0.31 1,600,998.0 +2.40%
Nov 20, 2024 $7.82 $7.49 $0.33 1,032,865.0 -3.22%
Nov 19, 2024 $7.77 $7.21 $0.56 1,835,784.0 +6.45%
Nov 18, 2024 $7.39 $7.13 $0.2584 1,451,706.0 +0.55%
Nov 15, 2024 $7.42 $7.17 $0.245 1,618,579.0 -0.14%
Nov 14, 2024 $7.48 $7.20 $0.28 1,864,412.0 -3.07%
Nov 13, 2024 $7.90 $7.44 $0.46 1,462,643.0 -2.22%
Nov 12, 2024 $7.97 $7.58 $0.3938 2,001,966.0 -4.13%
Nov 11, 2024 $8.10 $7.66 $0.445 3,607,650.0 +5.41%
Nov 08, 2024 $8.80 $7.46 $1.35 4,343,154.0 -5.84%
Nov 07, 2024 $8.09 $7.80 $0.285 3,641,108.0 +2.29%
Nov 06, 2024 $7.95 $7.66 $0.29 2,231,863.0 +4.93%
Nov 05, 2024 $7.57 $7.45 $0.12 1,292,998.0 +0.27%
Nov 04, 2024 $7.54 $7.10 $0.445 2,344,970.0 +3.89%
Nov 01, 2024 $7.40 $7.14 $0.26 1,383,745.0 -0.14%
Oct 31, 2024 $7.33 $7.09 $0.245 1,877,901.0 -2.17%
Oct 30, 2024 $7.42 $7.14 $0.28 1,492,045.0 +1.52%
Oct 29, 2024 $7.31 $7.13 $0.18 1,164,453.0 +0.69%
Oct 28, 2024 $7.25 $7.05 $0.20 1,349,238.0 +1.55%
Oct 25, 2024 $7.40 $6.98 $0.4199 2,001,323.0 -2.07%
Oct 24, 2024 $7.25 $7.04 $0.21 1,526,919.0 +2.55%
Oct 23, 2024 $7.14 $6.98 $0.16 1,853,088.0 -0.42%

Pitney Bowes Inc Stock (PBI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pitney Bowes Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pitney Bowes Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pitney Bowes Inc Stock (PBI) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $8.80 $7.10 $1.70 33,315,439.0 +6.66%
Oct, 2024 $7.42 $6.66 $0.76 29,330,650.0 +1.12%
Sep, 2024 $7.28 $6.21 $1.07 31,490,790.0 +0.85%
Aug, 2024 $7.70 $5.58 $2.12 52,736,924.0 +7.12%
Jul, 2024 $7.27 $5.22 $2.05 52,564,444.0 +29.92%
Jun, 2024 $5.50 $4.62 $0.88 31,602,506.0 -6.27%
May, 2024 $5.78 $4.13 $1.65 37,944,850.0 +27.23%
Apr, 2024 $4.37 $3.90 $0.465 27,592,534.0 -1.62%
Mar, 2024 $4.45 $3.93 $0.52 25,920,957.0 +7.44%
Feb, 2024 $4.53 $3.68 $0.85 31,624,983.0 -1.95%
Jan, 2024 $4.44 $4.02 $0.42 32,007,363.0 -6.59%

Pitney Bowes Inc Stock (PBI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.58 $3.97 $0.61 26,678,857.0 +8.91%
Nov, 2023 $4.36 $3.15 $1.21 29,592,412.0 +25.08%
Oct, 2023 $3.86 $3.03 $0.83 32,079,443.0 +6.95%
Sep, 2023 $3.41 $2.80 $0.61 37,424,917.0 -8.21%
Aug, 2023 $3.93 $3.28 $0.65 22,685,699.0 -16.50%
Jul, 2023 $3.97 $3.33 $0.64 17,598,606.0 +11.30%
Jun, 2023 $3.81 $3.27 $0.54 24,807,507.0 +6.63%
May, 2023 $3.52 $2.83 $0.70 40,731,261.0 -5.41%
Apr, 2023 $3.96 $3.36 $0.60 22,195,979.0 -9.77%
Mar, 2023 $4.61 $3.37 $1.24 29,580,791.0 -10.37%
Feb, 2023 $4.77 $4.04 $0.725 24,082,379.0 +0.70%
Jan, 2023 $4.85 $3.83 $1.02 31,525,456.0 +13.42%

Pitney Bowes Inc Stock (PBI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.49 $3.37 $1.12 34,728,304.0 -0.52%
Nov, 2022 $3.83 $2.91 $0.925 38,032,408.0 +22.83%
Oct, 2022 $3.14 $2.30 $0.84 31,177,971.0 +33.48%
Sep, 2022 $3.08 $2.31 $0.765 38,223,417.0 -19.38%
Aug, 2022 $3.58 $2.87 $0.71 37,928,315.0 -11.62%
Jul, 2022 $4.21 $3.26 $0.95 30,129,866.0 -9.67%
Jun, 2022 $4.96 $3.51 $1.45 40,225,221.0 -22.65%
May, 2022 $5.33 $4.28 $1.05 36,581,693.0 -11.20%
Apr, 2022 $5.71 $4.30 $1.42 48,536,343.0 +1.35%
Mar, 2022 $5.55 $4.69 $0.86 32,592,750.0 +4.42%
Feb, 2022 $5.36 $4.37 $0.99 60,712,555.0 -19.16%
Jan, 2022 $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%
Cap:     |  Volume (24h):