PBI: Pitney Bowes Inc.

As of Monday, August 3rd, 2026

$ 18.07

+0.54 +3.08%

Open: 17.94
High: 18.33
Low: 16.79
Volume: 3,075,305
Previous Close on Friday, July 31st, 2026

$ 17.53

-0.61 -3.36%

Open: 17.85
High: 18.01
Low: 16.95
Volume: 3,057,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 17.94 18.33 16.79 18.07 3,075,182 +0.54 +3.08
2026-07-31 17.85 18.01 16.95 17.53 3,057,735 -0.61 -3.36
2026-07-30 18.44 19.07 17.71 18.14 3,401,989 +0.48 +2.72
2026-07-29 17.83 18.08 17.63 17.66 1,659,589 -0.17 -0.95
2026-07-28 18.25 18.35 17.79 17.83 1,052,460 -0.32 -1.76
2026-07-27 18.02 18.42 18.02 18.15 1,080,736 +0.27 +1.51
2026-07-24 17.92 18.06 17.76 17.88 1,143,883 +0.03 +0.17
2026-07-23 17.91 17.94 17.56 17.85 1,244,651 -0.14 -0.78
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 19.07
On 2026-07-30		 16.79
On 2026-08-03		 -0.08 -0.44 19.07
On 2026-07-30		 16.79
On 2026-08-03		 -11.96 17.85
10D 19.07
On 2026-07-30		 16.79
On 2026-08-03		 -0.44 -2.38 19.07
On 2026-07-30		 16.79
On 2026-08-03		 -11.96 17.96
20D 19.07
On 2026-07-30		 16.58
On 2026-07-08		 1.27 7.56 19.07
On 2026-07-30		 16.79
On 2026-08-03		 -11.96 17.98
WTD 18.33
On 2026-08-03		 16.79
On 2026-08-03		 0.54 3.08 -- -- -- 18.07
MTD 18.33
On 2026-08-03		 16.79
On 2026-08-03		 0.54 3.08 -- -- -- 18.07
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,405
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,854,289
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,312,637
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,995,246
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,250,589
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,728,623
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 -0.09 -0.47
 
Recent
Ticker Last Chg %Chg Volume
PBI

Pitney Bowes Inc.

18.07 +0.54 +3.08 3,075,305