Pitney Bowes Inc. NT 43 - PBI-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	20.71	20.69	20.69	20.71	20.59	22,276
December 05, 2025	20.67	20.59	20.59	20.69	20.46	11,123
December 04, 2025	20.52	20.53	20.53	20.7	20.51	26,131
December 03, 2025	20.24	20.47	20.47	20.48	20.11	40,618
December 02, 2025	20.24	20.25	20.25	20.3	20.03	30,374
December 01, 2025	19.96	20.15	20.15	20.15	19.96	36,236
November 28, 2025	20	19.96	19.96	20.2	19.73	64,228
November 26, 2025	19.82	20.01	20.01	20.2	19.81	31,530
November 25, 2025	19.86	19.96	19.96	20.05	19.72	74,952
November 24, 2025	19.8	20.01	20.01	20.1	19.72	46,591
November 21, 2025	20.34	19.83	19.83	20.36	19.8	122,573
November 20, 2025	19.78	19.45	19.03	19.78	19.3	30,907
November 19, 2025	19.63	19.42	19.42	19.63	19.38	12,524
November 18, 2025	19.75	19.56	19.56	19.75	19.47	33,423
November 17, 2025	19.76	19.55	19.55	19.82	19.55	33,850
November 14, 2025	19.59	19.73	19.73	19.8	19.5	15,245
November 13, 2025	19.75	19.81	19.81	19.86	19.7	24,287
November 12, 2025	19.76	19.87	19.87	19.87	19.76	13,480
November 11, 2025	19.47	19.75	19.75	19.75	19.55	24,384
November 10, 2025	19.33	19.63	19.63	19.63	19.34	10,873
November 07, 2025	19.25	19.42	19.42	19.44	19	14,742
November 06, 2025	19.19	19.37	19.37	19.41	19.15	26,576
November 05, 2025	19.03	19.19	19.19	19.25	18.97	24,614
November 04, 2025	18.89	19.04	19.04	19.04	18.88	18,783
November 03, 2025	19	18.97	18.97	19.02	18.71	26,530
October 31, 2025	19.05	18.93	18.93	19.08	18.85	52,952
October 30, 2025	19.35	19	19	19.42	19	29,600
October 29, 2025	19.31	19.38	19.38	19.4	19.14	37,821
October 28, 2025	19.43	19.31	19.31	19.43	19.2	21,140
October 27, 2025	19.4	19.34	19.34	19.45	19.24	12,597
October 24, 2025	19.28	19.3	19.3	19.4	19.2	16,579
October 23, 2025	18.93	19.28	19.28	19.3	18.93	23,289
October 22, 2025	18.79	19.01	19.01	19.17	18.69	43,648
October 21, 2025	18.8	18.72	18.72	18.99	18.65	404,803
October 20, 2025	18.7	18.72	18.72	18.92	18.55	194,525
October 17, 2025	18.87	18.7	18.7	19.1	18.5	198,385
October 16, 2025	19.33	18.86	18.86	19.5	18.76	150,321
October 15, 2025	19.66	19.33	19.33	19.74	19.31	39,051
October 14, 2025	19.5	19.65	19.65	19.67	19.4	15,154
October 13, 2025	19.56	19.7	19.7	19.7	19.47	25,806
October 10, 2025	19.6	19.53	19.53	19.71	19.42	9,054
October 09, 2025	19.77	19.72	19.72	19.81	19.63	18,646
October 08, 2025	19.79	19.72	19.72	19.86	19.55	33,086
October 07, 2025	20	19.86	19.86	20	19.72	6,482
October 06, 2025	19.81	19.88	19.88	19.91	19.65	10,540
October 03, 2025	19.68	19.76	19.76	19.89	19.67	11,258
October 02, 2025	19.82	19.65	19.65	19.82	19.56	24,545
October 01, 2025	19.47	19.75	19.75	19.81	19.37	15,634
September 30, 2025	19.35	19.37	19.37	19.53	19.23	69,996
September 29, 2025	19.37	19.29	19.29	19.5	19.27	11,490
September 26, 2025	19.58	19.37	19.37	19.58	19.3	25,104
September 25, 2025	19.7	19.59	19.59	19.76	19.56	22,310
September 24, 2025	19.85	19.82	19.82	19.95	19.81	19,351
September 23, 2025	20.18	19.82	19.82	20.18	19.7	34,922
September 22, 2025	20.19	20.12	20.12	20.19	20	26,778
September 19, 2025	20.31	20.21	20.21	20.35	20.2	12,761
September 18, 2025	20.32	20.36	20.36	20.45	20.2	15,781
September 17, 2025	20.38	20.31	20.31	20.55	20.25	25,235
September 16, 2025	20	20.37	20.37	20.39	20	14,736
September 15, 2025	20.22	20.12	20.12	20.22	19.99	46,057

Pitney Bowes Inc. NT 43 (PBI-PB) NYSE