Pitney Bowes Inc (PBI-B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 18.71 | -0.45 | -2.35 | 19.16 | 19.21 | 18.31 | 84524 |
| 1721947200 | 19.16 | 0.54 | 2.90 | 18.75 | 19.23 | 18.75 | 18565 |
| 1721860800 | 18.6199 | -0.25 | -1.33 | 18.92 | 19.1 | 18.6193 | 15084 |
| 1721774400 | 18.87 | -0.19 | -1.01 | 19.19 | 19.23 | 18.595 | 24363 |
| 1721688000 | 19.0626 | 0.06 | 0.33 | 19 | 19.16 | 18.97 | 14119 |
| 1721428800 | 19 | 0.22 | 1.17 | 18.9 | 19.1 | 18.9 | 3920 |
| 1721342400 | 18.78 | -0.29 | -1.52 | 19.05 | 19.26 | 18.67 | 14988 |
| 1721256000 | 19.07 | -0.28 | -1.45 | 19.35 | 19.53 | 19.04 | 20786 |
| 1721169600 | 19.35 | 0.04 | 0.21 | 19.41 | 19.4861 | 19.3 | 12868 |
| 1721083200 | 19.31 | 0.17 | 0.89 | 19.2 | 19.5 | 19.0401 | 13638 |
| 1720824000 | 19.14 | 0.12 | 0.63 | 19.02 | 19.2 | 18.9 | 14911 |
| 1720737600 | 19.02 | 0.55 | 2.98 | 18.53 | 19.02 | 18.53 | 21556 |
| 1720651200 | 18.47 | -0.23 | -1.23 | 18.84 | 18.8884 | 17.96 | 49420 |
| 1720564800 | 18.7 | -0.29 | -1.53 | 19 | 19.01 | 18.61 | 17948 |
| 1720478400 | 18.99 | -0.39 | -2.01 | 19.38 | 19.38 | 18.9662 | 12024 |
| 1720219200 | 19.38 | 0.23 | 1.20 | 19.2 | 19.4 | 19.12 | 9419 |
| 1720040640 | 19.15 | 0.05 | 0.26 | 19.25 | 19.25 | 18.945 | 16919 |
| 1719960000 | 19.1 | -0.17 | -0.88 | 19.4 | 19.43 | 18.88 | 30632 |
| 1719873600 | 19.27 | 0.07 | 0.36 | 19.05 | 19.3 | 18.794 | 45480 |
| 1719614400 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1719528000 | 19.2 | 0.51 | 2.73 | 18.7 | 19.2 | 18.553 | 23156 |
| 1719441600 | 18.69 | 0.21 | 1.14 | 18.5 | 18.7623 | 18.4601 | 25029 |
| 1719355200 | 18.48 | 0 | 0.00 | 18.44 | 18.53 | 18.36 | 11197 |
| 1719268800 | 18.48 | 0.17 | 0.93 | 18.21 | 18.5 | 18.21 | 11715 |
| 1719009600 | 18.31 | 0.04 | 0.22 | 18.3 | 18.43 | 18.13 | 13371 |
| 1718923200 | 18.27 | -0.21 | -1.14 | 18.34 | 18.53 | 18.13 | 20240 |
| 1718750400 | 18.48 | 0.39 | 2.17 | 18.01 | 18.48 | 18.01 | 19258 |
| 1718664000 | 18.0875 | 0.08 | 0.43 | 18 | 18.14 | 17.89 | 11446 |
| 1718404800 | 18.0101 | -0.11 | -0.61 | 18.14 | 18.14 | 18.0101 | 5203 |
| 1718318400 | 18.12 | -0.15 | -0.82 | 18.31 | 18.4 | 17.94 | 28789 |
| 1718232000 | 18.27 | 0.1 | 0.55 | 18.25 | 18.5 | 18.25 | 17657 |
| 1718145600 | 18.17 | -0.29 | -1.57 | 18.42 | 18.52 | 18.135 | 23263 |
| 1718059200 | 18.46 | -0.13 | -0.70 | 18.45 | 18.63 | 18.45 | 14097 |
| 1717800000 | 18.59 | 0.06 | 0.32 | 18.5 | 18.64 | 18.42 | 27527 |
| 1717713600 | 18.53 | -0.01 | -0.05 | 18.63 | 18.63 | 18.4203 | 25479 |
| 1717627200 | 18.54 | 0.03 | 0.16 | 18.6 | 18.6499 | 18.4 | 9664 |
| 1717540800 | 18.51 | 0.22 | 1.20 | 18.29 | 18.525 | 18.1203 | 20879 |
| 1717454400 | 18.29 | -0.06 | -0.33 | 18.25 | 18.48 | 18.25 | 44566 |
| 1717195200 | 18.35 | 0.49 | 2.74 | 17.9 | 18.59 | 17.75 | 118895 |
| 1717108800 | 17.86 | 0.21 | 1.19 | 17.57 | 18.01 | 17.57 | 30479 |
| 1717022400 | 17.65 | -0.23 | -1.29 | 17.82 | 17.82 | 17.4 | 24714 |
| 1716936000 | 17.88 | 0.03 | 0.17 | 17.8 | 18.0822 | 17.6001 | 28980 |
| 1716590400 | 17.85 | 0.07 | 0.39 | 17.8 | 17.85 | 17.6 | 22278 |
| 1716504000 | 17.78 | -0.19 | -1.06 | 17.87 | 17.9299 | 17.61 | 32298 |
| 1716417600 | 17.97 | -0.18 | -0.99 | 17.81 | 18.1 | 17.81 | 32290 |
| 1716331200 | 18.15 | 0.01 | 0.06 | 18.14 | 18.38 | 18.01 | 18614 |
| 1716244800 | 18.14 | -0.23 | -1.25 | 18.4 | 18.53 | 18.04 | 31128 |
| 1715985600 | 18.37 | -0.07 | -0.38 | 18.58 | 18.58 | 18.1401 | 14395 |
| 1715899200 | 18.44 | 0.11 | 0.60 | 18.44 | 18.53 | 18.34 | 19655 |
| 1715812800 | 18.33 | 0.42 | 2.35 | 18.12 | 18.33 | 18.06 | 20818 |
| 1715726400 | 17.91 | -0.38 | -2.08 | 18.25 | 18.58 | 17.75 | 51772 |
| 1715640000 | 18.29 | 0.29 | 1.61 | 18.08 | 18.37 | 18.01 | 23806 |
| 1715380800 | 18 | 0.24 | 1.35 | 17.51 | 18.0379 | 17.51 | 20533 |
| 1715294400 | 17.76 | -0.37 | -2.04 | 18.13 | 18.22 | 17.5601 | 36214 |
| 1715208000 | 18.13 | -0.17 | -0.93 | 18.32 | 18.32 | 17.87 | 30801 |
| 1715121600 | 18.3 | -0.3 | -1.61 | 18.5 | 18.79 | 18.21 | 37726 |
| 1715035200 | 18.6 | 0.49 | 2.71 | 18.31 | 18.73 | 18.14 | 36601 |
| 1714776000 | 18.11 | -0.05 | -0.28 | 18.26 | 18.48 | 17.84 | 23756 |
| 1714689600 | 18.16 | 1.54 | 9.27 | 16.8 | 18.3 | 16.8 | 51228 |
| 1714603200 | 16.62 | 0.2 | 1.22 | 16.48 | 16.88 | 16.45 | 18156 |
| 1714516800 | 16.42 | -0.23 | -1.38 | 16.5 | 16.82 | 16.149999 | 32591 |
| 1714430400 | 16.649999 | 0.25 | 1.52 | 16.53 | 16.69 | 16.5 | 10933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
