PBI: Pitney Bowes Inc.

As of Friday, August 21st, 2026

$ 16.48

+0.31 +1.92%

Open: 16.24
High: 16.48
Low: 15.99
Volume: 1,890,455
Previous Close on Thursday, August 20th, 2026

$ 16.17

+0.08 +0.50%

Open: 16.10
High: 16.50
Low: 16.05
Volume: 1,055,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 16.24 16.48 15.99 16.48 1,890,455 +0.31 +1.92
2026-08-20 16.10 16.50 16.05 16.17 1,055,095 +0.08 +0.50
2026-08-19 16.25 16.28 16.08 16.09 95,504 -0.08 -0.49
2026-08-18 16.24 16.40 16.12 16.17 95,329 +0.15 +0.94
2026-08-17 16.39 16.44 15.99 16.02 1,384,097 -0.40 -2.44
2026-08-14 16.71 16.73 16.39 16.42 94,759 -0.23 -1.38
2026-08-13 16.86 16.98 16.63 16.65 1,334,673 +0.05 +0.30
2026-08-12 16.74 16.81 16.37 16.60 1,222,215 +0.06 +0.36
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 16.50
On 2026-08-20		 15.99
On 2026-08-17		 0.06 0.37 16.50
On 2026-08-20		 15.99
On 2026-08-21		 -3.09 16.19
10D 17.41
On 2026-08-10		 15.99
On 2026-08-17		 -0.94 -5.40 17.41
On 2026-08-10		 15.99
On 2026-08-17		 -8.16 16.41
20D 19.07
On 2026-07-30		 15.99
On 2026-08-17		 -1.40 -7.83 19.07
On 2026-07-30		 15.99
On 2026-08-17		 -16.15 17.18
WTD 16.50
On 2026-08-20		 15.99
On 2026-08-17		 0.06 0.37 16.50
On 2026-08-20		 15.99
On 2026-08-21		 -3.09 16.19
MTD 18.82
On 2026-08-05		 15.99
On 2026-08-17		 -1.05 -5.99 18.82
On 2026-08-05		 15.99
On 2026-08-17		 -15.04 16.95
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PBI

Pitney Bowes Inc.

16.48 +0.31 +1.92 1,890,455