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 $1,660.8 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,265.46, while $1000 invested 1 year ago would be worth $1,125. This corresponds to total returns of 66.08%, 26.55%, 12.5%, respectively, with annualized returns of 5.2%, 4.82%, 12.5%.

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
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
July 08, 2026	20.07	19.93	19.93	20.16	19.82	31,526
July 07, 2026	20.2	20.21	20.21	20.26	20.07	21,881
July 06, 2026	19.9	20.18	20.18	20.25	19.9	23,940
July 02, 2026	20.02	20	20	20.12	19.9	25,460
July 01, 2026	19.77	19.93	19.93	20.09	19.74	40,206
June 30, 2026	19.84	19.68	19.68	20.1	19.61	264,589
June 29, 2026	19.82	19.95	19.95	20.09	19.8	42,123
June 26, 2026	20.07	19.8	19.8	20.07	19.77	28,988
June 25, 2026	19.9	20	20	20	19.74	47,411
June 24, 2026	20.16	20	20	20.16	19.88	28,613
June 23, 2026	20.39	20.25	20.25	20.4	20.1	28,725
June 22, 2026	20.66	20.45	20.45	20.66	20.3	20,043
June 18, 2026	20.66	20.79	20.79	20.83	20.61	10,839
June 17, 2026	20.76	20.73	20.73	20.76	20.63	4,449
June 16, 2026	20.7	20.76	20.76	20.84	20.67	14,516
June 15, 2026	20.7	20.79	20.79	20.79	20.63	10,465
June 12, 2026	20.7	20.7	20.7	20.84	20.55	10,637
June 11, 2026	20.77	20.83	20.83	20.89	20.68	15,149
June 10, 2026	20.67	20.88	20.88	21	20.6	23,011
June 09, 2026	20.8	20.86	20.86	21	20.46	11,496
June 08, 2026	20.87	20.71	20.71	20.91	20.63	15,094
June 05, 2026	20.71	20.67	20.67	21	20.32	13,936
June 04, 2026	20.29	20.63	20.63	20.65	20.29	27,045
June 03, 2026	20.8	20.37	20.37	20.8	20.23	17,534
June 02, 2026	20.83	20.87	20.87	20.95	20.79	15,607
June 01, 2026	20.86	20.94	20.94	21.01	20.59	19,459
May 29, 2026	21.13	20.75	20.75	21.13	20.75	34,071
May 28, 2026	21.11	21.12	21.12	21.17	21	10,788