Pitney Bowes Inc (PBI) Historical Stock Data
7.07 ↑0.04 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBI is down -0.51% a day on average. There have been 15 days where Pitney Bowes Inc closed green and 15 days where PBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 7.13 | 7.07 | ↓$0.06 (-0.84%) | 7.03 | 7.19 | 1.19M |
| 2025-01-13 | 6.93 | 7.03 | ↑$0.10 (1.44%) | 6.88 | 7.05 | 1M |
| 2025-01-10 | 7.08 | 7.08 | ↑$0.00 (0.00%) | 6.94 | 7.13 | 1.11M |
| 2025-01-08 | 7.12 | 7.26 | ↑$0.14 (1.97%) | 7.01 | 7.26 | 1.60M |
| 2025-01-07 | 7.60 | 7.19 | ↓$0.41 (-5.39%) | 7.11 | 7.67 | 1.81M |
| 2025-01-06 | 7.38 | 7.53 | ↑$0.15 (2.03%) | 7.36 | 7.68 | 1.79M |
| 2025-01-03 | 7.23 | 7.33 | ↑$0.10 (1.38%) | 7.15 | 7.34 | 2.40M |
| 2025-01-02 | 7.34 | 7.22 | ↓$0.12 (-1.63%) | 7.16 | 7.40 | 1.68M |
| 2024-12-31 | 7.29 | 7.24 | ↓$0.05 (-0.69%) | 7.24 | 7.43 | 1.45M |
| 2024-12-30 | 7.21 | 7.24 | ↑$0.03 (0.42%) | 6.93 | 7.31 | 1.60M |
| 2024-12-27 | 7.26 | 7.29 | ↑$0.03 (0.41%) | 7.18 | 7.35 | 2M |
| 2024-12-26 | 7.27 | 7.33 | ↑$0.06 (0.83%) | 7.20 | 7.39 | 1.36M |
| 2024-12-24 | 7.29 | 7.36 | ↑$0.07 (0.96%) | 7.18 | 7.37 | 802.27K |
| 2024-12-23 | 7.40 | 7.27 | ↓$0.13 (-1.76%) | 7.14 | 7.46 | 1.56M |
| 2024-12-20 | 6.97 | 7.23 | ↑$0.26 (3.73%) | 6.95 | 7.44 | 6.31M |
| 2024-12-19 | 7.36 | 7.15 | ↓$0.21 (-2.85%) | 7.12 | 7.51 | 2.01M |
| 2024-12-18 | 7.70 | 7.26 | ↓$0.44 (-5.71%) | 7.16 | 7.79 | 2.84M |
| 2024-12-17 | 7.99 | 7.67 | ↓$0.32 (-4.01%) | 7.62 | 7.99 | 1.68M |
| 2024-12-16 | 7.67 | 7.95 | ↑$0.28 (3.65%) | 7.66 | 8.01 | 2.06M |
| 2024-12-13 | 7.96 | 7.71 | ↓$0.25 (-3.14%) | 7.56 | 7.99 | 2.03M |
| 2024-12-12 | 7.90 | 7.93 | ↑$0.03 (0.38%) | 7.82 | 8.00 | 1.01M |
| 2024-12-11 | 7.97 | 7.95 | ↓$0.02 (-0.25%) | 7.88 | 8.05 | 2.40M |
| 2024-12-10 | 7.82 | 7.85 | ↑$0.03 (0.38%) | 7.77 | 7.98 | 2.04M |
| 2024-12-09 | 7.88 | 7.88 | ↑$0.00 (0.00%) | 7.78 | 7.95 | 1.05M |
| 2024-12-06 | 7.86 | 7.82 | ↓$0.04 (-0.51%) | 7.72 | 7.93 | 1.46M |
| 2024-12-05 | 7.88 | 7.78 | ↓$0.10 (-1.27%) | 7.63 | 7.91 | 1.70M |
| 2024-12-04 | 7.86 | 7.90 | ↑$0.04 (0.51%) | 7.78 | 8.12 | 1.42M |
| 2024-12-03 | 8.05 | 7.80 | ↓$0.25 (-3.11%) | 7.73 | 8.16 | 1.37M |
| 2024-12-02 | 8.09 | 8.05 | ↓$0.04 (-0.49%) | 7.92 | 8.10 | 1.79M |
| 2024-11-29 | 8.19 | 8.06 | ↓$0.13 (-1.59%) | 8.03 | 8.23 | 0.91M |
Create an account or log in to view more rows.
$PBI more calls coming in
$PBI is being added
$PBI rocket fuel tanks are full. Gonna shoot to the stars
$PBI Not Selling
Hodling for thousands!
$PBI bull here. But I’m worried for tomorrow
$PBI ugh oh
we heatin back up
$PBI Love this stock.
Light taps
$PBI don’t be boring today beast
$PBI search and destroy bears!!
$PBI Buy the dip