Pitney Bowes (PBI) Stock Chart & Stock Price History → FW: 234x Gain (From Weiss Ratings) (Ad) Free PBI Stock Alerts $5.26 +0.01 (+0.19%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Pitney Bowes Stock Price Performance5 Day Performance+27.60%1 Month Performance+23.85%3 Month Performance+29.80%6 Month Performance+28.07%Year-To-Date Performance+19.77%1 Year Performance+60.67% 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 Email Address Ad Weiss RatingsThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”Learn more about it by watching THIS NOW. PBI Stock Chart for Saturday, May, 4, 2024 PBI Chart by TradingView Pitney Bowes Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2024$4.22$5.25+24.56%$5.32$4.455.90 million shs$932.77 million05/01/2024$4.26$4.22-1.06%$4.35$4.141.31 million shs$748.88 million04/30/2024$4.15$4.26+2.65%$4.36$4.091.81 million shs$756.87 million04/29/2024$4.13$4.15+0.48%$4.22$4.12908,118 shs$737.33 million04/26/2024$4.23$4.13-2.25%$4.25$4.12698,161 shs$733.78 million04/25/2024$4.25$4.23-0.59%$4.23$4.071.27 million shs$750.66 million Get the Latest News and Ratings for PBI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pitney Bowes and its competitors with MarketBeat's FREE daily newsletter. 04/24/2024$4.20$4.25+1.19%$4.26$4.141.35 million shs$755.10 million04/23/2024$4.20$4.20$4.26$4.131.28 million shs$746.21 million04/22/2024$3.99$4.20+5.26%$4.25$4.041.18 million shs$746.21 million04/19/2024$4.03$4.00-0.87%$4.10$3.981.02 million shs$709.78 million04/18/2024$3.93$4.03+2.54%$4.13$3.941.38 million shs$716.01 million04/17/2024$3.99$3.93-1.50%$4.11$3.92811,213 shs$698.24 million04/16/2024$4.07$3.99-1.97%$4.08$3.96860,459 shs$708.90 million04/15/2024$4.07$4.07$4.16$3.991.52 million shs$723.12 million04/12/2024$4.12$4.07-1.09%$4.10$3.971.37 million shs$723.12 million04/11/2024$4.12$4.12$4.17$4.011.10 million shs$726.42 million04/10/2024$4.33$4.12-4.86%$4.26$4.001.80 million shs$726.42 million04/09/2024$3.93$4.33+10.05%$4.33$3.962.91 million shs$763.49 million04/08/2024$3.98$3.93-1.26%$4.05$3.901.64 million shs$693.76 million04/05/2024$4.17$3.99-4.44%$4.17$3.981.47 million shs$703.47 million04/04/2024$4.26$4.17-2.00%$4.37$4.16734,571 shs$736.13 million04/03/2024$4.24$4.26+0.47%$4.29$4.19624,881 shs$751.14 million04/02/2024$4.24$4.24-0.12%$4.24$4.101.14 million shs$747.61 million04/01/2024$4.33$4.24-2.08%$4.34$4.171.32 million shs$748.49 million03/29/2024$4.34$4.33-0.12%$4.45$4.32937,980 shs$764.38 million03/28/2024$4.38$4.34-1.03%$4.45$4.32937,817 shs$765.26 million03/27/2024$4.25$4.38+3.18%$4.40$4.27914,022 shs$773.20 million03/26/2024$4.29$4.25-0.93%$4.39$4.23974,759 shs$749.37 million03/25/2024$4.25$4.29+0.82%$4.34$4.27719,130 shs$756.43 million03/22/2024$4.40$4.25-3.41%$4.43$4.211.06 million shs$750.25 million03/21/2024$4.24$4.40+3.90%$4.43$4.211.59 million shs$776.73 million03/20/2024$4.08$4.24+3.80%$4.26$4.031.61 million shs$747.60 million03/19/2024$4.04$4.08+0.99%$4.12$3.961.89 million shs$720.24 million03/18/2024$4.11$4.04-1.70%$4.18$4.031.06 million shs$713.18 million03/15/2024$4.07$4.12+1.23%$4.17$4.052.55 million shs$726.42 million03/14/2024$4.16$4.07-2.28%$4.16$3.931.99 million shs$717.59 million03/13/2024$4.07$4.16+2.21%$4.23$4.051.55 million shs$734.37 million03/12/2024$4.10$4.07-0.73%$4.13$4.041.09 million shs$718.48 million03/11/2024$4.13$4.10-0.73%$4.13$3.981.15 million shs$723.77 million03/08/2024$4.08$4.13+1.23%$4.23$4.12888,396 shs$729.07 millionAutomatic Income (from home) (Ad)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free.03/07/2024$4.10$4.08-0.37%$4.19$4.061.10 million shs$720.24 million03/06/2024$4.12$4.10-0.49%$4.26$4.091.36 million shs$722.89 million03/05/2024$4.12$4.12-0.12%$4.24$4.051.14 million shs$726.42 million03/04/2024$4.17$4.12-1.20%$4.21$4.121.01 million shs$727.30 million03/01/2024$4.03$4.17+3.47%$4.18$3.971.13 million shs$736.13 million02/29/2024$3.87$4.03+4.27%$4.04$3.901.26 million shs$711.42 million02/28/2024$3.84$3.87+0.65%$3.91$3.78887,570 shs$682.29 million02/27/2024$3.87$3.84-0.78%$3.93$3.821.28 million shs$677.88 million02/26/2024$3.81$3.87+1.57%$3.90$3.781.19 million shs$683.17 million02/23/2024$3.79$3.81+0.66%$3.86$3.73827,379 shs$672.58 million02/22/2024$3.82$3.79-0.92%$3.87$3.761.05 million shs$667.41 million02/21/2024$3.94$3.82-3.05%$3.94$3.801.05 million shs$673.58 million02/20/2024$4.03$3.94-2.23%$4.00$3.911.05 million shs$694.74 million02/19/2024$4.03$4.03$4.09$3.98963,000 shs$710.61 million02/16/2024$4.10$4.03-1.71%$4.10$3.98959,606 shs$709.73 million02/15/2024$4.02$4.10+1.87%$4.16$4.001.56 million shs$722.07 million02/14/2024$3.97$4.02+1.39%$4.12$3.991.10 million shs$708.85 million02/13/2024$4.19$3.97-5.37%$4.07$3.891.78 million shs$699.15 million02/12/2024$4.06$4.19+3.20%$4.23$4.071.52 million shs$738.82 million02/09/2024$3.93$4.06+3.44%$4.07$3.931.04 million shs$715.90 million02/08/2024$3.89$3.93+1.03%$3.95$3.811.07 million shs$692.10 million02/07/2024$3.93$3.89-1.15%$3.93$3.841.06 million shs$685.04 million02/06/2024$3.74$3.93+5.22%$3.98$3.701.76 million shs$692.98 million02/05/2024$4.06$3.74-8.00%$3.98$3.683.32 million shs$658.59 million02/02/2024$4.16$4.06-2.41%$4.11$4.013.20 million shs$715.02 million Related Companies: Controladora Vuela Compañía de Aviación Stock Chart Sturm, Ruger & Company, Inc. Stock Chart Matthews International Stock Chart Tutor Perini Stock Chart Yellow Stock Chart Daseke Stock Chart TrueBlue Stock Chart Hertz Global Stock Chart Huron Consulting Group Stock Chart Standex International Stock Chart Receive PBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pitney Bowes and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PBI) was last updated on 5/4/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldFW: 234x GainWeiss RatingsStock-Picking AI Predicts #1 Stock of 2024AltimetryThe Gold Grab of the CenturyColonial Metals4 Cryptos BETTER than BitcoinTrue Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pitney Bowes Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.