-
5 DAY PERFORMANCE
+10.43% -
1 MONTH PERFORMANCE
+13.86% -
3 MONTH PERFORMANCE
+9.08% -
6 MONTH PERFORMANCE
+61.32% -
YEAR-TO-DATE PERFORMANCE
+82.95% -
1 YEAR PERFORMANCE
+104.31%
Pitney Bowes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.73 | $8.05 (4.14%) | $8.09 | $7.66 | 2.42 M | $1.44 B |
| 11/21/2024 | $7.50 | $7.69 (2.53%) | $7.70 | $7.39 | 1.65 M | $1.37 B |
| 11/20/2024 | $7.77 | $7.51 (-3.35%) | $7.82 | $7.49 | 1.07 M | $1.34 B |
| 11/19/2024 | $7.27 | $7.76 (6.74%) | $7.77 | $7.21 | 1.87 M | $1.39 B |
| 11/18/2024 | $7.22 | $7.29 (0.97%) | $7.39 | $7.13 | 1.51 M | $1.30 B |
| 11/15/2024 | $7.29 | $7.25 (-0.55%) | $7.42 | $7.18 | 1.66 M | $1.30 B |
| 11/14/2024 | $7.47 | $7.26 (-2.81%) | $7.48 | $7.20 | 1.93 M | $1.30 B |
| 11/13/2024 | $7.80 | $7.49 (-3.97%) | $7.90 | $7.44 | 1.52 M | $1.34 B |
| 11/12/2024 | $7.93 | $7.66 (-3.4%) | $7.97 | $7.58 | 2.08 M | $1.37 B |
| 11/11/2024 | $7.73 | $7.99 (3.36%) | $8.10 | $7.66 | 3.98 M | $1.43 B |
| 11/08/2024 | $8.78 | $7.58 (-13.67%) | $8.80 | $7.46 | 4.48 M | $1.35 B |
| 11/07/2024 | $7.87 | $8.05 (2.29%) | $8.09 | $7.80 | 3.78 M | $1.44 B |
| 11/06/2024 | $7.80 | $7.87 (0.9%) | $7.95 | $7.66 | 2.55 M | $1.41 B |
| 11/05/2024 | $7.48 | $7.50 (0.27%) | $7.57 | $7.45 | 2.56 M | $1.34 B |
| 11/04/2024 | $7.14 | $7.48 (4.76%) | $7.55 | $7.10 | 2.38 M | $1.34 B |
| 11/01/2024 | $7.30 | $7.20 (-1.37%) | $7.40 | $7.14 | 1.43 M | $1.29 B |
| 10/31/2024 | $7.27 | $7.21 (-0.83%) | $7.34 | $7.09 | 1.90 M | $1.29 B |
| 10/30/2024 | $7.14 | $7.37 (3.22%) | $7.42 | $7.14 | 1.54 M | $1.32 B |
| 10/29/2024 | $7.25 | $7.26 (0.14%) | $7.31 | $7.13 | 1.19 M | $1.30 B |
| 10/28/2024 | $7.18 | $7.21 (0.42%) | $7.25 | $7.05 | 1.37 M | $1.29 B |
| 10/25/2024 | $7.30 | $7.10 (-2.74%) | $7.40 | $6.98 | 2.03 M | $1.27 B |
| 10/24/2024 | $7.11 | $7.25 (1.97%) | $7.25 | $7.04 | 1.58 M | $1.30 B |
| 10/23/2024 | $7.00 | $7.07 (1%) | $7.14 | $6.98 | 1.87 M | $1.26 B |
| 10/22/2024 | $6.99 | $7.10 (1.57%) | $7.13 | $6.89 | 1.34 M | $1.27 B |
| 10/21/2024 | $7.16 | $7.02 (-1.96%) | $7.23 | $6.96 | 1.37 M | $1.25 B |
| 10/18/2024 | $7.08 | $7.15 (0.99%) | $7.25 | $6.97 | 1.39 M | $1.28 B |
| 10/17/2024 | $7.12 | $7.06 (-0.84%) | $7.12 | $6.98 | 1.00 M | $1.26 B |
| 10/16/2024 | $7.03 | $7.09 (0.85%) | $7.15 | $6.96 | 1.21 M | $1.27 B |
| 10/15/2024 | $6.98 | $6.96 (-0.29%) | $7.08 | $6.89 | 1.53 M | $1.24 B |
| 10/14/2024 | $7.12 | $7.04 (-1.12%) | $7.18 | $7.00 | 544,500 | $1.26 B |
| 10/11/2024 | $6.92 | $7.13 (3.03%) | $7.18 | $6.92 | 1.02 M | $1.27 B |
| 10/10/2024 | $6.76 | $6.92 (2.37%) | $6.92 | $6.66 | 834,304 | $1.24 B |
| 10/09/2024 | $6.80 | $6.85 (0.74%) | $6.96 | $6.75 | 1.02 M | $1.22 B |
| 10/08/2024 | $6.81 | $6.84 (0.44%) | $6.88 | $6.70 | 1.10 M | $1.22 B |
| 10/07/2024 | $6.88 | $6.74 (-2.03%) | $6.90 | $6.72 | 2.17 M | $1.20 B |
| 10/04/2024 | $6.96 | $6.92 (-0.57%) | $7.00 | $6.85 | 841,145 | $1.24 B |
| 10/03/2024 | $6.75 | $6.81 (0.89%) | $6.93 | $6.74 | 962,106 | $1.22 B |
| 10/02/2024 | $6.77 | $6.79 (0.3%) | $6.91 | $6.77 | 925,430 | $1.21 B |
| 10/01/2024 | $7.11 | $6.86 (-3.52%) | $7.11 | $6.70 | 1.52 M | $1.23 B |
| 09/30/2024 | $7.07 | $7.13 (0.85%) | $7.23 | $7.04 | 1.81 M | $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 |