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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	20.25	20.08	20.08	20.25	19.91	31,593
September 11, 2025	20.28	20.1	20.1	20.32	20.1	43,691
September 10, 2025	20.29	20.16	20.16	20.33	20.13	46,804
September 09, 2025	20.21	20.29	20.29	20.36	20	23,735
September 08, 2025	20.18	20.14	20.14	20.3	20.04	68,966
September 05, 2025	19.77	20.05	20.05	20.23	19.76	54,104
September 04, 2025	19.68	19.67	19.67	19.73	19.66	25,841
September 03, 2025	19.85	19.63	19.63	19.85	19.5	42,458
September 02, 2025	19.41	19.6	19.6	19.65	19.34	59,454
August 29, 2025	19.72	19.48	19.48	19.77	19.35	78,283
August 28, 2025	20.08	19.76	19.76	20.08	19.73	32,874
August 27, 2025	19.74	19.94	19.94	20.06	19.7	19,673
August 26, 2025	20.11	19.76	19.76	20.27	19.6	57,393
August 25, 2025	20.39	20.11	20.11	20.39	20.09	35,773
August 22, 2025	20.43	20.39	20.39	20.43	20.2	33,748
August 21, 2025	20.71	20.68	20.26	20.76	20.62	22,784
August 20, 2025	20.7	20.78	20.36	20.78	20.7	14,190
August 19, 2025	20.71	20.7	20.28	20.83	20.66	29,248
August 18, 2025	20.97	20.72	20.3	20.97	20.62	43,721
August 15, 2025	21.18	20.87	20.87	21.18	20.71	21,601
August 14, 2025	20.85	20.78	20.78	20.97	20.7	49,333
August 13, 2025	20.87	20.8	20.8	21.03	20.8	35,265
August 12, 2025	20.88	20.82	20.82	21.15	20.81	39,633
August 11, 2025	20.89	20.86	20.86	21.05	20.68	30,349
August 08, 2025	20.56	20.66	20.66	20.94	20.56	39,687
August 07, 2025	20.87	20.69	20.69	21.02	20.5	47,298
August 06, 2025	21.09	20.84	20.84	21.14	20.82	24,843

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