Stockscreener 앱 받기
10.95
2.06%
-0.2336
Pitney Bowes Inc 주식 (PBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $11.12 | $10.92 | $0.20 | 525,841.0 | -2.10% |
| 2025-08-08 | $11.30 | $10.98 | $0.32 | 3,729,553.0 | -0.09% |
| 2025-08-07 | $11.67 | $11.14 | $0.5299 | 3,384,856.0 | -1.84% |
| 2025-08-06 | $11.48 | $10.96 | $0.515 | 24,331,485.0 | +1.97% |
| 2025-08-05 | $11.77 | $11.07 | $0.6953 | 3,542,963.0 | -3.04% |
| 2025-08-04 | $11.61 | $11.03 | $0.575 | 2,770,488.0 | +2.49% |
| 2025-08-01 | $11.40 | $10.95 | $0.45 | 3,924,256.0 | -0.97% |
| 2025-07-31 | $11.96 | $11.03 | $0.93 | 6,918,545.0 | -0.18% |
| 2025-07-30 | $11.71 | $11.37 | $0.3442 | 4,334,790.0 | -1.64% |
| 2025-07-29 | $12.27 | $11.50 | $0.77 | 4,194,031.0 | -4.46% |
| 2025-07-28 | $12.36 | $11.93 | $0.43 | 3,648,421.0 | -1.38% |
| 2025-07-25 | $12.31 | $12.07 | $0.245 | 2,652,996.0 | +1.32% |
| 2025-07-24 | $12.62 | $12.12 | $0.505 | 2,356,888.0 | -3.81% |
| 2025-07-23 | $12.64 | $12.48 | $0.16 | 1,534,107.0 | -1.49% |
| 2025-07-22 | $12.83 | $12.38 | $0.445 | 3,731,873.0 | +2.65% |
| 2025-07-21 | $12.47 | $12.04 | $0.43 | 3,457,263.0 | +3.57% |
| 2025-07-18 | $12.04 | $11.79 | $0.255 | 2,720,043.0 | +2.21% |
| 2025-07-17 | $11.93 | $11.66 | $0.27 | 2,587,027.0 | +0.60% |
| 2025-07-16 | $11.87 | $11.61 | $0.2592 | 2,319,075.0 | +0.00% |
| 2025-07-15 | $12.19 | $11.70 | $0.485 | 3,387,247.0 | -3.31% |
| 2025-07-14 | $12.55 | $11.41 | $1.14 | 6,336,685.0 | +9.90% |
Pitney Bowes Inc 주식 (PBI) 연도별 가격 이력
이 심층 분석에서는 Pitney Bowes Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pitney Bowes Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pitney Bowes Inc 주식 (PBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.77 | $10.92 | $0.85 | 42,209,442.0 | -3.65% |
| 2025-07 | $12.83 | $10.75 | $2.08 | 70,479,369.0 | +4.12% |
| 2025-06 | $11.24 | $9.98 | $1.26 | 44,084,113.0 | +5.92% |
| 2025-05 | $10.55 | $8.64 | $1.91 | 43,857,383.0 | +18.66% |
| 2025-04 | $9.17 | $7.39 | $1.78 | 46,087,705.0 | -4.09% |
| 2025-03 | $10.97 | $8.87 | $2.10 | 44,279,450.0 | -16.44% |
| 2025-02 | $11.01 | $8.25 | $2.76 | 56,855,436.0 | +21.55% |
| 2025-01 | $9.29 | $6.88 | $2.41 | 36,591,343.0 | +23.07% |
Pitney Bowes Inc 주식 (PBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.16 | $6.93 | $1.23 | 34,169,098.0 | -10.17% |
| 2024-11 | $8.80 | $7.10 | $1.70 | 39,607,679.0 | +11.79% |
| 2024-10 | $7.42 | $6.66 | $0.76 | 29,330,650.0 | +1.12% |
| 2024-09 | $7.28 | $6.21 | $1.07 | 31,490,790.0 | +0.85% |
| 2024-08 | $7.70 | $5.58 | $2.12 | 52,736,924.0 | +7.12% |
| 2024-07 | $7.27 | $5.22 | $2.05 | 52,564,444.0 | +29.92% |
| 2024-06 | $5.50 | $4.62 | $0.88 | 31,602,506.0 | -6.27% |
| 2024-05 | $5.78 | $4.13 | $1.65 | 37,944,850.0 | +27.23% |
| 2024-04 | $4.37 | $3.90 | $0.465 | 27,592,534.0 | -1.62% |
| 2024-03 | $4.45 | $3.93 | $0.52 | 25,920,957.0 | +7.44% |
| 2024-02 | $4.53 | $3.68 | $0.85 | 31,624,983.0 | -1.95% |
| 2024-01 | $4.44 | $4.02 | $0.42 | 32,007,363.0 | -6.59% |
Pitney Bowes Inc 주식 (PBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.58 | $3.97 | $0.61 | 26,678,857.0 | +8.91% |
| 2023-11 | $4.36 | $3.15 | $1.21 | 29,592,412.0 | +25.08% |
| 2023-10 | $3.86 | $3.03 | $0.83 | 32,079,443.0 | +6.95% |
| 2023-09 | $3.41 | $2.80 | $0.61 | 37,424,917.0 | -8.21% |
| 2023-08 | $3.93 | $3.28 | $0.65 | 22,685,699.0 | -16.50% |
| 2023-07 | $3.97 | $3.33 | $0.64 | 17,598,606.0 | +11.30% |
| 2023-06 | $3.81 | $3.27 | $0.54 | 24,807,507.0 | +6.63% |
| 2023-05 | $3.52 | $2.83 | $0.70 | 40,731,261.0 | -5.41% |
| 2023-04 | $3.96 | $3.36 | $0.60 | 22,195,979.0 | -9.77% |
| 2023-03 | $4.61 | $3.37 | $1.24 | 29,580,791.0 | -10.37% |
| 2023-02 | $4.77 | $4.04 | $0.725 | 24,082,379.0 | +0.70% |
| 2023-01 | $4.85 | $3.83 | $1.02 | 31,525,456.0 | +13.42% |
1.03%
자본화:
|
볼륨(24시간):