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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.5	20.6	20.6	20.67	20.5	20,700
February 19, 2026	20.85	20.93	20.51	21.06	20.85	13,204
February 18, 2026	20.72	20.96	20.54	21.01	20.7	49,000
February 17, 2026	20.5	20.57	20.16	20.75	20.5	40,400
February 13, 2026	20.43	20.58	20.58	20.71	20.43	15,300
February 12, 2026	20.53	20.41	20.41	20.56	20.35	17,415
February 11, 2026	20.45	20.53	20.53	20.6	20.38	20,229
February 10, 2026	20.4	20.45	20.45	20.63	20.4	24,200
February 09, 2026	20.4	20.4	20.4	20.4	20.35	9,300
February 06, 2026	20.22	20.36	20.36	20.4	20.22	11,714
February 05, 2026	20.34	20.33	20.33	20.43	20.22	16,700
February 04, 2026	20.48	20.39	20.39	20.48	20.32	10,700
February 03, 2026	20.35	20.48	20.48	20.54	20.35	8,000
February 02, 2026	20.54	20.53	20.53	20.54	20.34	15,208
January 30, 2026	20.58	20.46	20.46	20.58	20.26	25,608
January 29, 2026	20.45	20.5	20.5	20.56	20.44	7,800
January 28, 2026	20.49	20.44	20.44	20.6	20.44	28,705
January 27, 2026	20.55	20.48	20.48	20.67	20.45	16,936
January 26, 2026	20.53	20.55	20.55	20.77	20.47	34,048
January 23, 2026	20.67	20.58	20.58	20.67	20.58	9,600
January 22, 2026	20.58	20.58	20.58	20.69	20.52	35,423
January 21, 2026	20.38	20.58	20.58	20.6	20.38	16,894
January 20, 2026	20.5	20.38	20.38	20.63	20.37	33,573
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

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