Get the Stockscreener App
5.27
0.86%
+0.02
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 May 03, 2024, is $5.27.
- 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 215.57% to $5.27 now.
- The 52-week high stock price for PBI is $5.32, representing a 0.95% increase from the current share price, occurred on May 02, 2024.
- The 52-week low stock price for PBI is $2.80, indicating a -46.87% decrease from the current share price, occurred on September 08, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $5.51 | $5.27 | $0.24 | 1,368,627.0 | +0.48% |
| May 02, 2024 | $5.32 | $4.45 | $0.87 | 5,880,629.0 | +24.70% |
| May 01, 2024 | $4.35 | $4.13 | $0.215 | 1,284,567.0 | -1.17% |
| Apr 30, 2024 | $4.36 | $4.09 | $0.2641 | 1,765,467.0 | +2.65% |
| Apr 29, 2024 | $4.21 | $4.12 | $0.095 | 851,579.0 | +0.48% |
| Apr 26, 2024 | $4.25 | $4.12 | $0.13 | 685,671.0 | -2.13% |
| Apr 25, 2024 | $4.23 | $4.07 | $0.165 | 1,241,866.0 | -0.47% |
| Apr 24, 2024 | $4.26 | $4.14 | $0.12 | 1,340,968.0 | +0.95% |
| Apr 23, 2024 | $4.26 | $4.13 | $0.13 | 1,247,749.0 | +0.00% |
| Apr 22, 2024 | $4.25 | $4.04 | $0.205 | 1,157,677.0 | +5.26% |
| Apr 19, 2024 | $4.10 | $3.98 | $0.12 | 981,846.0 | -0.99% |
| Apr 18, 2024 | $4.13 | $3.94 | $0.19 | 1,336,800.0 | +2.54% |
| Apr 17, 2024 | $4.11 | $3.92 | $0.19 | 795,046.0 | -1.50% |
| Apr 16, 2024 | $4.08 | $3.96 | $0.12 | 838,914.0 | -1.97% |
| Apr 15, 2024 | $4.16 | $3.98 | $0.175 | 1,516,633.0 | +0.00% |
| Apr 12, 2024 | $4.10 | $3.97 | $0.13 | 1,371,594.0 | -0.97% |
| Apr 11, 2024 | $4.17 | $4.00 | $0.165 | 1,097,698.0 | -0.24% |
| Apr 10, 2024 | $4.26 | $4.00 | $0.26 | 1,796,592.0 | -4.63% |
| Apr 09, 2024 | $4.33 | $3.95 | $0.38 | 2,908,359.0 | +9.92% |
| Apr 08, 2024 | $4.07 | $3.90 | $0.17 | 1,362,698.0 | -1.26% |
| Apr 05, 2024 | $4.17 | $3.98 | $0.19 | 1,472,777.0 | -4.56% |
| Apr 04, 2024 | $4.37 | $4.16 | $0.205 | 735,571.0 | -1.88% |
| Apr 03, 2024 | $4.29 | $4.18 | $0.11 | 623,876.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $5.51 | $4.13 | $1.38 | 8,533,823.0 | +23.83% |
| 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% |
0.08%
0.24%
Cap:
|
Volume (24h):