PBI: Pitney Bowes Inc.

As of Friday, July 17th, 2026

$ 18.51

-- 0 0%

Open: 18.34
High: 18.63
Low: 18.25
Volume: 1,285,305
Previous Close on Thursday, July 16th, 2026

$ 18.51

+0.32 +1.76%

Open: 18.28
High: 18.52
Low: 18.15
Volume: 1,779,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 18.34 18.63 18.25 18.51 1,285,303 0.00 0.00
2026-07-16 18.28 18.52 18.15 18.51 1,779,554 +0.32 +1.76
2026-07-15 17.79 18.61 17.76 18.19 1,700,888 +0.42 +2.36
2026-07-14 18.09 18.20 17.71 17.77 1,346,061 -0.36 -1.99
2026-07-13 18.29 18.43 17.95 18.13 2,245,411 -0.20 -1.09
2026-07-10 17.98 18.62 17.82 18.33 2,632,570 +0.63 +3.56
2026-07-09 17.43 17.71 17.29 17.70 1,906,474 +0.39 +2.25
2026-07-08 16.84 17.32 16.58 17.31 2,220,314 +0.27 +1.58
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 18.63
On 2026-07-17		 17.71
On 2026-07-14		 0.18 0.98 18.43
On 2026-07-13		 17.71
On 2026-07-14		 -3.88 18.22
10D 18.63
On 2026-07-17		 16.58
On 2026-07-08		 1.69 10.05 18.62
On 2026-07-10		 17.71
On 2026-07-14		 -4.86 17.83
20D 18.63
On 2026-07-17		 16.58
On 2026-07-08		 1.13 6.50 18.25
On 2026-06-29		 16.58
On 2026-07-08		 -9.15 17.64
WTD 18.63
On 2026-07-17		 17.71
On 2026-07-14		 0.18 0.98 18.43
On 2026-07-13		 17.71
On 2026-07-14		 -3.88 18.22
MTD 18.63
On 2026-07-17		 16.58
On 2026-07-08		 0.99 5.65 18.05
On 2026-07-01		 16.58
On 2026-07-08		 -8.14 17.72
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
GIII

G-III Apparel Group Ltd.

35.42 -0.48 -1.34 45,706
GKOS

Glaukos Corp.

156.83 +1.44 +0.93 374,867
PECO

Phillips Edison & Company Inc.

44.01 +0.28 +0.64 894,355
PBI

Pitney Bowes Inc.

18.51 0.00 0.00 1,285,305