-
5 DAY PERFORMANCE
+0.14% -
1 MONTH PERFORMANCE
+0.85% -
3 MONTH PERFORMANCE
+19.83% -
6 MONTH PERFORMANCE
+68.56% -
YEAR-TO-DATE PERFORMANCE
+62.05% -
1 YEAR PERFORMANCE
+136.09%
Pitney Bowes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.07 | $7.13 (0.85%) | $7.23 | $7.04 | 980,209 | $1.27 B |
| 09/27/2024 | $7.20 | $7.11 (-1.25%) | $7.27 | $7.01 | 1.59 M | $1.27 B |
| 09/26/2024 | $7.17 | $7.12 (-0.7%) | $7.23 | $7.09 | 1.02 M | $1.27 B |
| 09/25/2024 | $7.13 | $7.01 (-1.68%) | $7.18 | $7.01 | 1.15 M | $1.25 B |
| 09/24/2024 | $7.11 | $7.16 (0.7%) | $7.20 | $7.01 | 1.29 M | $1.28 B |
| 09/23/2024 | $7.06 | $7.06 (0%) | $7.08 | $6.92 | 1.30 M | $1.26 B |
| 09/20/2024 | $7.04 | $7.01 (-0.43%) | $7.10 | $6.91 | 4.74 M | $1.25 B |
| 09/19/2024 | $7.23 | $7.10 (-1.8%) | $7.28 | $7.06 | 1.45 M | $1.27 B |
| 09/18/2024 | $6.95 | $7.01 (0.86%) | $7.23 | $6.79 | 1.58 M | $1.25 B |
| 09/17/2024 | $6.71 | $6.91 (2.98%) | $6.94 | $6.65 | 2.83 M | $1.23 B |
| 09/16/2024 | $6.80 | $6.64 (-2.35%) | $6.88 | $6.62 | 1.56 M | $1.19 B |
| 09/13/2024 | $6.77 | $6.79 (0.3%) | $6.80 | $6.68 | 1.12 M | $1.21 B |
| 09/12/2024 | $6.54 | $6.66 (1.83%) | $6.74 | $6.47 | 1.16 M | $1.19 B |
| 09/11/2024 | $6.38 | $6.52 (2.19%) | $6.57 | $6.22 | 1.49 M | $1.17 B |
| 09/10/2024 | $6.48 | $6.44 (-0.62%) | $6.54 | $6.35 | 1.62 M | $1.15 B |
| 09/09/2024 | $6.47 | $6.48 (0.15%) | $6.68 | $6.44 | 1.55 M | $1.16 B |
| 09/06/2024 | $6.65 | $6.44 (-3.16%) | $6.76 | $6.40 | 1.76 M | $1.15 B |
| 09/05/2024 | $6.84 | $6.69 (-2.19%) | $6.93 | $6.66 | 764,100 | $1.20 B |
| 09/04/2024 | $6.74 | $6.75 (0.15%) | $6.90 | $6.69 | 1.04 M | $1.21 B |
| 09/03/2024 | $6.97 | $6.78 (-2.73%) | $7.03 | $6.72 | 2.12 M | $1.21 B |
| 08/30/2024 | $7.11 | $7.07 (-0.56%) | $7.17 | $6.96 | 1.43 M | $1.26 B |
| 08/29/2024 | $7.16 | $7.04 (-1.68%) | $7.18 | $7.02 | 1.37 M | $1.26 B |
| 08/28/2024 | $7.16 | $7.13 (-0.42%) | $7.27 | $7.06 | 1.04 M | $1.27 B |
| 08/27/2024 | $7.17 | $7.21 (0.56%) | $7.30 | $7.10 | 1.04 M | $1.29 B |
| 08/26/2024 | $7.41 | $7.24 (-2.29%) | $7.41 | $7.19 | 981,921 | $1.29 B |
| 08/23/2024 | $7.24 | $7.38 (1.93%) | $7.52 | $7.18 | 1.68 M | $1.32 B |
| 08/22/2024 | $7.27 | $7.17 (-1.38%) | $7.35 | $7.17 | 1.50 M | $1.28 B |
| 08/21/2024 | $7.36 | $7.27 (-1.22%) | $7.43 | $7.13 | 1.28 M | $1.30 B |
| 08/20/2024 | $7.44 | $7.27 (-2.28%) | $7.51 | $7.25 | 1.50 M | $1.30 B |
| 08/19/2024 | $7.20 | $7.49 (4.03%) | $7.52 | $7.20 | 2.32 M | $1.34 B |
| 08/16/2024 | $7.23 | $7.19 (-0.55%) | $7.34 | $7.01 | 2.28 M | $1.28 B |
| 08/15/2024 | $7.26 | $7.22 (-0.55%) | $7.29 | $7.05 | 2.17 M | $1.29 B |
| 08/14/2024 | $7.25 | $7.09 (-2.21%) | $7.39 | $6.98 | 2.15 M | $1.27 B |
| 08/13/2024 | $7.01 | $7.23 (3.14%) | $7.40 | $7.00 | 4.42 M | $1.29 B |
| 08/12/2024 | $6.32 | $6.92 (9.49%) | $7.19 | $6.30 | 5.32 M | $1.24 B |
| 08/09/2024 | $7.11 | $6.29 (-11.53%) | $7.70 | $6.19 | 8.72 M | $1.12 B |
| 08/08/2024 | $5.70 | $5.68 (-0.35%) | $5.86 | $5.60 | 3.86 M | $1.01 B |
| 08/07/2024 | $5.99 | $5.65 (-5.68%) | $6.08 | $5.58 | 2.93 M | $1.01 B |
| 08/06/2024 | $5.79 | $5.86 (1.21%) | $5.90 | $5.72 | 2.14 M | $1.04 B |
| 08/05/2024 | $5.78 | $5.82 (0.69%) | $5.98 | $5.64 | 2.37 M | $1.03 B |
| 08/02/2024 | $6.05 | $6.09 (0.66%) | $6.20 | $5.98 | 2.02 M | $1.08 B |
| 08/01/2024 | $6.63 | $6.34 (-4.37%) | $6.73 | $6.23 | 2.20 M | $1.12 B |
| 07/31/2024 | $6.62 | $6.60 (-0.3%) | $6.83 | $6.53 | 1.98 M | $1.17 B |
| 07/30/2024 | $6.70 | $6.56 (-2.09%) | $6.78 | $6.52 | 3.14 M | $1.16 B |
| 07/29/2024 | $7.00 | $6.67 (-4.71%) | $7.21 | $6.61 | 2.58 M | $1.18 B |
| 07/26/2024 | $6.80 | $6.74 (-0.88%) | $6.87 | $6.62 | 2.02 M | $1.19 B |
| 07/25/2024 | $6.62 | $6.66 (0.6%) | $6.75 | $6.58 | 1.71 M | $1.18 B |
| 07/24/2024 | $6.67 | $6.59 (-1.2%) | $6.74 | $6.54 | 1.89 M | $1.17 B |
| 07/23/2024 | $6.75 | $6.75 (0%) | $6.86 | $6.68 | 2.48 M | $1.19 B |
| 07/22/2024 | $6.81 | $6.81 (0%) | $6.90 | $6.75 | 1.21 M | $1.21 B |
| 07/19/2024 | $6.86 | $6.78 (-1.17%) | $6.91 | $6.75 | 1.34 M | $1.20 B |
| 07/18/2024 | $7.07 | $6.86 (-2.97%) | $7.27 | $6.86 | 1.85 M | $1.21 B |
| 07/17/2024 | $6.99 | $7.08 (1.29%) | $7.19 | $6.99 | 2.70 M | $1.25 B |
| 07/16/2024 | $7.05 | $7.08 (0.43%) | $7.15 | $6.86 | 2.85 M | $1.25 B |
| 07/15/2024 | $6.85 | $6.92 (1.02%) | $7.01 | $6.72 | 2.47 M | $1.22 B |
| 07/12/2024 | $6.67 | $6.71 (0.6%) | $6.80 | $6.55 | 1.62 M | $1.19 B |
| 07/11/2024 | $6.31 | $6.60 (4.6%) | $6.65 | $6.27 | 2.49 M | $1.17 B |
| 07/10/2024 | $6.45 | $6.14 (-4.81%) | $6.47 | $6.09 | 1.82 M | $1.09 B |
| 07/09/2024 | $6.47 | $6.37 (-1.55%) | $6.54 | $6.30 | 2.16 M | $1.13 B |
| 07/08/2024 | $6.44 | $6.44 (0%) | $6.51 | $6.30 | 2.33 M | $1.14 B |
| 07/05/2024 | $6.22 | $6.36 (2.25%) | $6.43 | $6.16 | 2.79 M | $1.13 B |
| 07/03/2024 | $6.32 | $6.26 (-0.95%) | $6.42 | $6.12 | 1.59 M | $1.11 B |
| 07/02/2024 | $5.95 | $6.25 (5.04%) | $6.32 | $5.78 | 4.66 M | $1.11 B |
| 07/01/2024 | $5.23 | $5.95 (13.77%) | $6.00 | $5.22 | 6.78 M | $1.05 B |