Pitney Bowes Inc (PBI) Historical Stock Data
5.27 ↑0.02 (0.38%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBI is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.31 | 5.27 | ↓$0.04 (-0.75%) | 5.17 | 5.51 | 3.47M |
| 2024-05-02 | 4.50 | 5.25 | ↑$0.75 (16.67%) | 4.45 | 5.32 | 5.90M |
| 2024-05-01 | 4.29 | 4.21 | ↓$0.08 (-1.86%) | 4.14 | 4.35 | 1.31M |
| 2024-04-30 | 4.13 | 4.26 | ↑$0.13 (3.15%) | 4.09 | 4.36 | 1.81M |
| 2024-04-29 | 4.12 | 4.15 | ↑$0.03 (0.73%) | 4.12 | 4.22 | 0.91M |
| 2024-04-26 | 4.25 | 4.13 | ↓$0.12 (-2.82%) | 4.12 | 4.25 | 699.56K |
| 2024-04-25 | 4.19 | 4.22 | ↑$0.03 (0.72%) | 4.07 | 4.23 | 1.27M |
| 2024-04-24 | 4.19 | 4.24 | ↑$0.05 (1.19%) | 4.14 | 4.26 | 1.35M |
| 2024-04-23 | 4.19 | 4.20 | ↑$0.01 (0.24%) | 4.13 | 4.26 | 1.28M |
| 2024-04-22 | 4.04 | 4.20 | ↑$0.16 (3.96%) | 4.04 | 4.25 | 1.18M |
| 2024-04-19 | 4.01 | 3.99 | ↓$0.02 (-0.50%) | 3.98 | 4.10 | 1.02M |
| 2024-04-18 | 3.95 | 4.03 | ↑$0.08 (2.03%) | 3.94 | 4.13 | 1.38M |
| 2024-04-17 | 4.05 | 3.93 | ↓$0.12 (-2.96%) | 3.92 | 4.11 | 811.47K |
| 2024-04-16 | 4.02 | 3.99 | ↓$0.03 (-0.75%) | 3.96 | 4.08 | 860.46K |
| 2024-04-15 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 3.99 | 4.16 | 1.52M |
| 2024-04-12 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 3.97 | 4.10 | 1.37M |
| 2024-04-11 | 4.14 | 4.11 | ↓$0.03 (-0.72%) | 4.01 | 4.17 | 1.10M |
| 2024-04-10 | 4.19 | 4.12 | ↓$0.07 (-1.67%) | 4.00 | 4.26 | 1.80M |
| 2024-04-09 | 4.05 | 4.32 | ↑$0.27 (6.67%) | 3.95 | 4.33 | 2.91M |
| 2024-04-08 | 4.02 | 3.92 | ↓$0.10 (-2.49%) | 3.90 | 4.07 | 1.65M |
| 2024-04-05 | 4.13 | 3.98 | ↓$0.15 (-3.63%) | 3.98 | 4.17 | 1.47M |
| 2024-04-04 | 4.30 | 4.17 | ↓$0.13 (-3.02%) | 4.16 | 4.37 | 735.57K |
| 2024-04-03 | 4.19 | 4.25 | ↑$0.06 (1.43%) | 4.18 | 4.29 | 624.88K |
| 2024-04-02 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.10 | 4.24 | 1.14M |
| 2024-04-01 | 4.34 | 4.23 | ↓$0.11 (-2.53%) | 4.17 | 4.34 | 1.32M |
| 2024-03-28 | 4.38 | 4.33 | ↓$0.05 (-1.14%) | 4.32 | 4.45 | 0.94M |
| 2024-03-27 | 4.28 | 4.38 | ↑$0.10 (2.34%) | 4.27 | 4.40 | 0.91M |
| 2024-03-26 | 4.35 | 4.24 | ↓$0.11 (-2.53%) | 4.23 | 4.40 | 0.97M |
| 2024-03-25 | 4.28 | 4.28 | ↑$0.00 (0.00%) | 4.27 | 4.34 | 719.13K |
| 2024-03-22 | 4.42 | 4.25 | ↓$0.17 (-3.85%) | 4.21 | 4.43 | 1.06M |
Create an account or log in to view more rows.
$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
$PBI wow. The volume is so low today. Unreal
$PBI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PBI who else excited??
$PBI take what we can get