PBI: Pitney Bowes Inc.

As of Monday, August 31st, 2026

$ 17.13

-0.08 -0.46%

Open: 17.23
High: 17.26
Low: 17.03
Volume: 1,176,372
Previous Close on Friday, August 28th, 2026

$ 17.21

-0.06 -0.35%

Open: 17.33
High: 17.42
Low: 17.08
Volume: 1,134,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 17.23 17.26 17.03 17.13 1,176,370 -0.08 -0.46
2026-08-28 17.33 17.42 17.08 17.21 1,134,284 -0.06 -0.35
2026-08-27 17.07 17.43 17.05 17.27 1,251,563 +0.26 +1.53
2026-08-26 17.07 17.16 16.92 17.01 1,145,464 -0.07 -0.41
2026-08-25 16.66 17.09 16.66 17.08 1,456,943 +0.55 +3.33
2026-08-24 16.35 16.69 16.23 16.53 1,758,296 +0.05 +0.30
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
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 17.43
On 2026-08-27		 16.66
On 2026-08-25		 0.60 3.63 17.43
On 2026-08-27		 17.03
On 2026-08-31		 -2.29 17.14
10D 17.43
On 2026-08-27		 15.99
On 2026-08-21		 1.11 6.93 16.50
On 2026-08-20		 15.99
On 2026-08-21		 -3.09 16.71
20D 18.82
On 2026-08-05		 15.99
On 2026-08-17		 -0.94 -5.20 18.82
On 2026-08-05		 15.99
On 2026-08-17		 -15.04 16.92
WTD 17.26
On 2026-08-31		 17.03
On 2026-08-31		 -0.08 -0.46 -- -- -- 17.13
MTD 18.82
On 2026-08-05		 15.99
On 2026-08-17		 -0.40 -2.28 18.82
On 2026-08-05		 15.99
On 2026-08-17		 -15.04 16.97
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HRMY

Harmony Biosciences Holdings Inc.

39.38 +0.17 +0.43 556,752
WBD

Warner Bros. Discovery Inc.

28.53 -0.24 -0.83 25,017,550
PBI

Pitney Bowes Inc.

17.13 -0.08 -0.46 1,176,372