Pitney Bowes Inc. NT 43 (PBI-PB) NYSE

21.34

+0.37(+1.76%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202520.8620.9720.9721.0820.8642,309
December 24, 202520.8120.8620.8620.9120.7740,354
December 23, 202520.7320.6920.6920.7520.2867,868
December 22, 202520.9420.620.621.0120.629,009
December 19, 202520.9921.0621.0621.1120.9110,249
December 18, 202520.97212121.0820.9711,256
December 17, 202521.1521.0821.0821.1520.8621,831
December 16, 202520.9420.9320.9321.120.8129,010
December 15, 202520.9521.0521.0521.0620.8715,164
December 12, 202521.0320.8520.8521.0420.821,313
December 11, 202520.7121.0521.0521.0820.7144,527
December 10, 202520.6320.7120.7120.7120.5931,378
December 09, 202520.6820.6520.6520.7320.5335,133
December 08, 202520.7120.6920.6920.7120.5922,276
December 05, 202520.6720.5920.5920.6920.4611,123
December 04, 202520.5220.5320.5320.720.5126,131
December 03, 202520.2420.4720.4720.4820.1140,618
December 02, 202520.2420.2520.2520.320.0330,374
December 01, 202519.9620.1520.1520.1519.9636,236
November 28, 20252019.9619.9620.219.7364,228
November 26, 202519.8220.0120.0120.219.8131,530
November 25, 202519.8619.9619.9620.0519.7274,952
November 24, 202519.820.0120.0120.119.7246,591
November 21, 202520.3419.8319.8320.3619.8122,573
November 20, 202519.7819.4519.0319.7819.330,907
November 19, 202519.6319.4219.4219.6319.3812,524
November 18, 202519.7519.5619.5619.7519.4733,423
November 17, 202519.7619.5519.5519.8219.5533,850
November 14, 202519.5919.7319.7319.819.515,245
November 13, 202519.7519.8119.8119.8619.724,287
November 12, 202519.7619.8719.8719.8719.7613,480
November 11, 202519.4719.7519.7519.7519.5524,384
November 10, 202519.3319.6319.6319.6319.3410,873
November 07, 202519.2519.4219.4219.441914,742
November 06, 202519.1919.3719.3719.4119.1526,576
November 05, 202519.0319.1919.1919.2518.9724,614
November 04, 202518.8919.0419.0419.0418.8818,783
November 03, 20251918.9718.9719.0218.7126,530
October 31, 202519.0518.9318.9319.0818.8552,952
October 30, 202519.35191919.421929,600
October 29, 202519.3119.3819.3819.419.1437,821
October 28, 202519.4319.3119.3119.4319.221,140
October 27, 202519.419.3419.3419.4519.2412,597
October 24, 202519.2819.319.319.419.216,579
October 23, 202518.9319.2819.2819.318.9323,289
October 22, 202518.7919.0119.0119.1718.6943,648
October 21, 202518.818.7218.7218.9918.65404,803
October 20, 202518.718.7218.7218.9218.55194,525
October 17, 202518.8718.718.719.118.5198,385
October 16, 202519.3318.8618.8619.518.76150,321
October 15, 202519.6619.3319.3319.7419.3139,051
October 14, 202519.519.6519.6519.6719.415,154
October 13, 202519.5619.719.719.719.4725,806
October 10, 202519.619.5319.5319.7119.429,054
October 09, 202519.7719.7219.7219.8119.6318,646
October 08, 202519.7919.7219.7219.8619.5533,086
October 07, 20252019.8619.862019.726,482
October 06, 202519.8119.8819.8819.9119.6510,540
October 03, 202519.6819.7619.7619.8919.6711,258
October 02, 202519.8219.6519.6519.8219.5624,545
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved