Pitney Bowes Inc. (PBI-PB) NYSE

Currency In USD

PBI-PB Historical Return

If you invested $1000 in Pitney Bowes Inc. NT 43 (PBI-PB) 10 years ago, it would be worth $1,585.12 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,220.91, while $1000 invested 1 year ago would be worth $1,090.77. This corresponds to total returns of 58.51%, 22.09%, 9.08%, respectively, with annualized returns of 4.71%, 4.07%, 9.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PBI-PB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	20.82	20.67	20.67	20.98	20.56	11,581
October 01, 2026	20.21	20.82	20.82	20.86	20.21	25,574
September 30, 2026	20.71	20.42	20.42	20.84	20.33	266,503
September 29, 2026	20.78	20.71	20.71	21.28	20.52	109,844
September 28, 2026	20.87	20.75	20.75	20.87	20.5	80,366
September 25, 2026	21.22	20.78	20.78	21.23	20.65	57,533
September 24, 2026	21.1	21.1	21.1	21.31	21.1	80,355
September 23, 2026	20.96	21.15	21.15	21.19	20.81	56,608
September 22, 2026	21.1	21.11	21.11	21.12	20.98	5,200
September 21, 2026	21.03	21.05	21.05	21.25	20.91	24,350
September 18, 2026	21.21	20.91	20.91	21.32	20.84	25,586
September 17, 2026	21.84	21.56	21.56	21.84	21.31	182,815
September 16, 2026	21.74	21.82	21.82	21.82	21.63	17,947
September 15, 2026	21.7	21.79	21.79	21.8	21.65	11,122
September 11, 2026	21.75	21.7	21.7	21.78	21.62	15,326
September 10, 2026	21.66	21.77	21.77	21.82	21.13	40,971
September 09, 2026	21.81	21.82	21.82	21.82	21.72	24,502
September 08, 2026	21.83	21.79	21.79	21.84	21.69	47,492
September 04, 2026	21.66	21.78	21.78	21.8	21.66	18,287
September 03, 2026	21.76	21.74	21.74	21.82	21.7	15,404
September 02, 2026	21.85	21.81	21.81	21.85	21.79	6,847
September 01, 2026	21.75	21.81	21.81	21.84	21.75	31,342
August 31, 2026	21.75	21.85	21.85	21.86	21.75	40,772
August 28, 2026	21.79	21.85	21.85	21.86	21.75	20,011
August 27, 2026	21.77	21.84	21.84	21.84	21.7	21,994
August 26, 2026	21.63	21.76	21.76	21.77	21.46	32,697
August 25, 2026	21.78	21.73	21.73	21.82	21.66	20,923
August 24, 2026	21.71	21.68	21.68	21.75	21.63	23,368
August 21, 2026	21.75	21.69	21.69	21.75	21.65	54,958
August 20, 2026	21.6	21.89	21.89	21.89	21.6	106,116
August 19, 2026	20.68	20.84	20.84	20.98	20.6	40,247
August 18, 2026	20.47	20.74	20.74	20.74	20.46	30,398
August 17, 2026	20.5	20.51	20.51	20.62	20.42	17,375
August 14, 2026	20.51	20.57	20.57	20.6	20.51	9,214
August 13, 2026	20.5	20.6	20.6	20.63	20.5	15,299
August 12, 2026	20.46	20.53	20.53	20.55	20.38	14,738
August 11, 2026	20.54	20.39	20.39	20.54	20.33	11,810
August 10, 2026	20.55	20.51	20.51	20.55	20.36	7,070
August 07, 2026	20.37	20.52	20.52	20.53	20.27	36,467
August 06, 2026	20.21	20.37	20.37	20.38	20.2	25,975
August 05, 2026	20.36	20.3	20.3	20.36	20.2	22,088
August 04, 2026	20.4	20.36	20.36	20.54	20.33	24,070
August 03, 2026	20.26	20.39	20.39	20.43	20.21	12,746
July 31, 2026	20.49	20.28	20.28	20.55	20.25	27,638
July 30, 2026	20.56	20.48	20.48	20.63	20.35	10,178
July 29, 2026	20.51	20.39	20.39	20.6	20.25	19,206
July 28, 2026	20.47	20.69	20.69	20.69	20.45	9,436
July 27, 2026	20.6	20.55	20.55	20.6	20.45	9,089
July 24, 2026	20.34	20.56	20.56	20.62	20.34	1,788
July 23, 2026	20.41	20.43	20.43	20.56	20.25	20,551
July 22, 2026	20.45	20.59	20.59	20.59	20.41	14,767
July 21, 2026	20.34	20.45	20.45	20.45	20.34	18,953
July 20, 2026	20.56	20.45	20.45	20.6	20.33	24,878
July 17, 2026	20.51	20.5	20.5	20.56	20.35	21,195
July 16, 2026	20.53	20.6	20.6	20.68	20.52	14,557
July 15, 2026	20.47	20.69	20.69	20.73	20.47	12,109
July 14, 2026	20.4	20.47	20.47	20.65	20.32	12,095
July 13, 2026	20.45	20.4	20.4	20.5	20.3	15,247
July 10, 2026	20.19	20.48	20.48	20.49	20	34,485
July 09, 2026	20.08	20.15	20.15	20.2	19.93	17,707