Free Trial

Pitney Bowes (PBI) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free PBI Stock Alerts
$5.00
-0.25 (-4.76%)
(As of 02:57 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Pitney Bowes Stock Price Performance

5 Day
Performance
+0.20%
1 Month
Performance
+21.07%
3 Month
Performance
+29.37%
6 Month
Performance
+24.22%
Year-To-Date
Performance
+13.64%
1 Year
Performance
+51.06%
Receive PBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pitney Bowes and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

PBI Stock Chart for Tuesday, May, 28, 2024

PBI Chart by TradingView

Pitney Bowes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$5.25$5.25$5.26$4.991.16 million shs$939.09 million
05/24/2024$4.99$5.25
+5.21%		$5.26$4.991.15 million shs$939.12 million
05/23/2024$5.08$4.99
-1.67%		$5.16$4.961.15 million shs$892.61 million
05/22/2024$5.26$5.08
-3.43%		$5.48$5.031.87 million shs$907.82 million
05/21/2024$5.28$5.26
-0.47%		$5.26$5.141.57 million shs$940.01 million
05/20/2024$5.27$5.28
+0.19%		$5.37$5.241.24 million shs$944.49 million
05/17/2024$5.32$5.27
-0.94%		$5.35$5.21823,449 shs$942.70 million
05/16/2024$5.46$5.32
-2.56%		$5.45$5.31945,226 shs$951.64 million
05/15/2024$5.73$5.46
-4.63%		$5.75$5.382.73 million shs$976.69 million
05/14/2024$5.23$5.73
+9.46%		$5.78$5.272.84 million shs$1.02 billion
05/13/2024$5.06$5.23
+3.36%		$5.27$5.061.42 million shs$935.52 million
05/10/2024$5.09$5.06
-0.69%		$5.07$4.98988,012 shs$904.21 million
05/09/2024$5.20$5.09
-2.02%		$5.19$5.041.31 million shs$910.47 million
05/08/2024$5.23$5.20
-0.67%		$5.25$5.121.77 million shs$929.26 million
05/07/2024$5.29$5.23
-1.13%		$5.45$5.221.41 million shs$935.54 million
05/06/2024$5.27$5.29
+0.38%		$5.32$5.191.41 million shs$946.28 million
05/03/2024$5.25$5.27
+0.29%		$5.51$5.173.47 million shs$935.43 million
05/02/2024$4.22$5.25
+24.56%		$5.32$4.455.90 million shs$932.77 million
05/01/2024$4.26$4.22
-1.06%		$4.35$4.141.31 million shs$748.88 million
04/30/2024$4.15$4.26
+2.65%		$4.36$4.091.81 million shs$756.87 million
04/29/2024$4.13$4.15
+0.48%		$4.22$4.12908,118 shs$737.33 million
04/26/2024$4.23$4.13
-2.25%		$4.25$4.12698,161 shs$733.78 million
04/25/2024$4.25$4.23
-0.59%		$4.23$4.071.27 million shs$750.66 million
04/24/2024$4.20$4.25
+1.19%		$4.26$4.141.35 million shs$755.10 million
04/23/2024$4.20$4.20$4.26$4.131.28 million shs$746.21 million
04/22/2024$3.99$4.20
+5.26%		$4.25$4.041.18 million shs$746.21 million
04/19/2024$4.03$4.00
-0.87%		$4.10$3.981.02 million shs$709.78 million
04/18/2024$3.93$4.03
+2.54%		$4.13$3.941.38 million shs$716.01 million
04/17/2024$3.99$3.93
-1.50%		$4.11$3.92811,213 shs$698.24 million
04/16/2024$4.07$3.99
-1.97%		$4.08$3.96860,459 shs$708.90 million
04/15/2024$4.07$4.07$4.16$3.991.52 million shs$723.12 million
04/12/2024$4.12$4.07
-1.09%		$4.10$3.971.37 million shs$723.12 million
04/11/2024$4.12$4.12$4.17$4.011.10 million shs$726.42 million
04/10/2024$4.33$4.12
-4.86%		$4.26$4.001.80 million shs$726.42 million
04/09/2024$3.93$4.33
+10.05%		$4.33$3.962.91 million shs$763.49 million
04/08/2024$3.98$3.93
-1.26%		$4.05$3.901.64 million shs$693.76 million
04/05/2024$4.17$3.99
-4.44%		$4.17$3.981.47 million shs$703.47 million
04/04/2024$4.26$4.17
-2.00%		$4.37$4.16734,571 shs$736.13 million
04/03/2024$4.24$4.26
+0.47%		$4.29$4.19624,881 shs$751.14 million
04/02/2024$4.24$4.24
-0.12%		$4.24$4.101.14 million shs$747.61 million
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
04/01/2024$4.33$4.24
-2.08%		$4.34$4.171.32 million shs$748.49 million
03/29/2024$4.34$4.33
-0.12%		$4.45$4.32937,980 shs$764.38 million
03/28/2024$4.38$4.34
-1.03%		$4.45$4.32937,817 shs$765.26 million
03/27/2024$4.25$4.38
+3.18%		$4.40$4.27914,022 shs$773.20 million
03/26/2024$4.29$4.25
-0.93%		$4.39$4.23974,759 shs$749.37 million
03/25/2024$4.25$4.29
+0.82%		$4.34$4.27719,130 shs$756.43 million
03/22/2024$4.40$4.25
-3.41%		$4.43$4.211.06 million shs$750.25 million
03/21/2024$4.24$4.40
+3.90%		$4.43$4.211.59 million shs$776.73 million
03/20/2024$4.08$4.24
+3.80%		$4.26$4.031.61 million shs$747.60 million
03/19/2024$4.04$4.08
+0.99%		$4.12$3.961.89 million shs$720.24 million
03/18/2024$4.11$4.04
-1.70%		$4.18$4.031.06 million shs$713.18 million
03/15/2024$4.07$4.12
+1.23%		$4.17$4.052.55 million shs$726.42 million
03/14/2024$4.16$4.07
-2.28%		$4.16$3.931.99 million shs$717.59 million
03/13/2024$4.07$4.16
+2.21%		$4.23$4.051.55 million shs$734.37 million
03/12/2024$4.10$4.07
-0.73%		$4.13$4.041.09 million shs$718.48 million
03/11/2024$4.13$4.10
-0.73%		$4.13$3.981.15 million shs$723.77 million
03/08/2024$4.08$4.13
+1.23%		$4.23$4.12888,396 shs$729.07 million
03/07/2024$4.10$4.08
-0.37%		$4.19$4.061.10 million shs$720.24 million
03/06/2024$4.12$4.10
-0.49%		$4.26$4.091.36 million shs$722.89 million
03/05/2024$4.12$4.12
-0.12%		$4.24$4.051.14 million shs$726.42 million
03/04/2024$4.17$4.12
-1.20%		$4.21$4.121.01 million shs$727.30 million
03/01/2024$4.03$4.17
+3.47%		$4.18$3.971.13 million shs$736.13 million
02/29/2024$3.87$4.03
+4.27%		$4.04$3.901.26 million shs$711.42 million
02/28/2024$3.84$3.87
+0.65%		$3.91$3.78887,570 shs$682.29 million
02/27/2024$3.87$3.84
-0.78%		$3.93$3.821.28 million shs$677.88 million

Related Companies:
This page (NYSE:PBI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders