PBI: Pitney Bowes Inc.

As of Friday, October 2nd, 2026

$ 16.76

+0.15 +0.90%

Open: 16.72
High: 16.99
Low: 16.59
Volume: 1,317,711
Previous Close on Thursday, October 1st, 2026

$ 16.61

+0.29 +1.78%

Open: 16.46
High: 16.63
Low: 15.89
Volume: 3,330,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 16.72 16.99 16.59 16.76 1,317,711 +0.15 +0.90
2026-10-01 16.46 16.63 15.89 16.61 3,330,641 +0.29 +1.78
2026-09-30 16.30 16.79 16.30 16.32 2,470,295 +0.03 +0.18
2026-09-29 16.39 16.86 16.03 16.29 1,557,492 -0.09 -0.55
2026-09-28 16.33 16.51 16.20 16.38 900,249 0.00 0.00
2026-09-25 16.40 16.48 16.21 16.38 83,057 +0.02 +0.12
2026-09-24 16.29 16.42 16.15 16.36 957,011 +0.09 +0.55
2026-09-23 16.56 16.56 16.24 16.27 1,509,256 -0.31 -1.87
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.99
On 2026-10-02		 15.89
On 2026-10-01		 0.38 2.32 16.86
On 2026-09-29		 15.89
On 2026-10-01		 -5.75 16.47
10D 17.10
On 2026-09-21		 15.89
On 2026-10-01		 -0.09 -0.53 17.10
On 2026-09-21		 15.89
On 2026-10-01		 -7.08 16.45
20D 17.50
On 2026-09-14		 15.89
On 2026-10-01		 -0.82 -4.66 17.50
On 2026-09-14		 15.89
On 2026-10-01		 -9.20 16.81
WTD 16.99
On 2026-10-02		 15.89
On 2026-10-01		 0.38 2.32 16.86
On 2026-09-29		 15.89
On 2026-10-01		 -5.75 16.47
MTD 16.99
On 2026-10-02		 15.89
On 2026-10-01		 0.44 2.70 16.63
On 2026-10-01		 16.63
On 2026-10-01		 0.00 16.69
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
AMRX

Amneal Pharmaceuticals Inc.

20.30 +0.23 +1.15 2,249,545
AAMI

Acadian Asset Management Inc.

94.17 +0.11 +0.12 415,284
PBI

Pitney Bowes Inc.

16.76 +0.15 +0.90 1,317,711