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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	20.75	20.64	20.64	20.77	20.51	64,549
January 15, 2026	20.85	20.75	20.75	20.89	20.71	19,313
January 14, 2026	20.92	20.77	20.77	20.92	20.64	10,974
January 13, 2026	20.98	20.84	20.84	20.98	20.8	14,101
January 12, 2026	20.75	20.98	20.98	21.06	20.56	58,882
January 09, 2026	20.56	20.69	20.69	20.75	20.56	7,725
January 08, 2026	20.6	20.6	20.6	20.71	20.48	31,535
January 07, 2026	20.56	20.55	20.55	20.68	20.47	85,747
January 06, 2026	20.73	20.55	20.55	20.73	20.46	233,550
January 05, 2026	20.74	20.63	20.63	20.88	20.59	45,749
January 02, 2026	20.52	20.67	20.67	20.75	20.44	88,539
December 31, 2025	21.94	20.39	20.39	21.99	20.28	583,343
December 30, 2025	21.58	21.69	21.69	21.8	21.34	69,875
December 29, 2025	21.46	21.34	21.34	21.46	21.1	48,764
December 26, 2025	20.86	20.97	20.97	21.08	20.86	42,309
December 24, 2025	20.81	20.86	20.86	20.91	20.77	40,354
December 23, 2025	20.73	20.69	20.69	20.75	20.28	67,868
December 22, 2025	20.94	20.6	20.6	21.01	20.6	29,009
December 19, 2025	20.99	21.06	21.06	21.11	20.91	10,249
December 18, 2025	20.97	21	21	21.08	20.97	11,256
December 17, 2025	21.15	21.08	21.08	21.15	20.86	21,831
December 16, 2025	20.94	20.93	20.93	21.1	20.81	29,010
December 15, 2025	20.95	21.05	21.05	21.06	20.87	15,164
December 12, 2025	21.03	20.85	20.85	21.04	20.8	21,313
December 11, 2025	20.71	21.05	21.05	21.08	20.71	44,527
December 10, 2025	20.63	20.71	20.71	20.71	20.59	31,378
December 09, 2025	20.68	20.65	20.65	20.73	20.53	35,133
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

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