NYSE:PBI
Pitney Bowes Inc Stock Price (Quote)
$4.21
-0.0500 (-1.17%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.90 | $4.37 | Wednesday, 1st May 2024 PBI stock ended at $4.21. This is 1.17% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.12% from a day low at $4.14 to a day high of $4.35. |
| 90 days | $3.68 | $4.53 | |
| 52 weeks | $2.80 | $4.58 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $4.29 | $4.35 | $4.14 | $4.21 | 1 141 306 |
| Apr 30, 2024 | $4.13 | $4.36 | $4.09 | $4.26 | 1 753 711 |
| Apr 29, 2024 | $4.12 | $4.22 | $4.12 | $4.15 | 847 674 |
| Apr 26, 2024 | $4.25 | $4.25 | $4.12 | $4.13 | 698 161 |
| Apr 25, 2024 | $4.19 | $4.23 | $4.07 | $4.22 | 1 223 561 |
| Apr 24, 2024 | $4.19 | $4.26 | $4.14 | $4.24 | 1 334 802 |
| Apr 23, 2024 | $4.19 | $4.26 | $4.13 | $4.20 | 1 279 047 |
| Apr 22, 2024 | $4.04 | $4.25 | $4.04 | $4.20 | 1 180 645 |
| Apr 19, 2024 | $4.01 | $4.10 | $3.98 | $3.99 | 777 237 |
| Apr 18, 2024 | $3.95 | $4.13 | $3.94 | $4.03 | 1 336 745 |
| Apr 17, 2024 | $4.05 | $4.11 | $3.92 | $3.93 | 795 045 |
| Apr 16, 2024 | $4.02 | $4.08 | $3.96 | $3.99 | 837 729 |
| Apr 15, 2024 | $4.07 | $4.16 | $3.99 | $4.07 | 1 514 592 |
| Apr 12, 2024 | $4.05 | $4.10 | $3.97 | $4.07 | 1 324 620 |
| Apr 11, 2024 | $4.14 | $4.17 | $4.01 | $4.11 | 1 059 317 |
| Apr 10, 2024 | $4.19 | $4.26 | $4.00 | $4.12 | 1 766 843 |
| Apr 09, 2024 | $4.05 | $4.33 | $3.96 | $4.32 | 2 905 291 |
| Apr 08, 2024 | $4.02 | $4.07 | $3.90 | $3.92 | 1 558 621 |
| Apr 05, 2024 | $4.13 | $4.17 | $3.98 | $3.98 | 1 328 261 |
| Apr 04, 2024 | $4.30 | $4.37 | $4.16 | $4.17 | 574 545 |
| Apr 03, 2024 | $4.19 | $4.29 | $4.19 | $4.25 | 402 323 |
| Apr 02, 2024 | $4.20 | $4.24 | $4.10 | $4.23 | 754 840 |
| Apr 01, 2024 | $4.34 | $4.34 | $4.17 | $4.23 | 1 287 268 |
| Mar 28, 2024 | $4.38 | $4.45 | $4.32 | $4.33 | 937 805 |
| Mar 27, 2024 | $4.28 | $4.40 | $4.27 | $4.38 | 863 289 |
