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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	21.15	20.93	20.93	21.22	20.81	56,699
August 04, 2025	21	21.13	21.13	21.16	20.96	27,471
August 01, 2025	20.79	21.02	21.02	21.1	20.79	9,722
July 31, 2025	21.21	21.12	21.12	21.3	20.87	59,683
July 30, 2025	20.93	21.04	21.04	21.18	20.89	34,424
July 29, 2025	20.76	20.83	20.83	20.89	20.76	11,992
July 28, 2025	20.75	20.79	20.79	20.92	20.75	11,881
July 25, 2025	20.71	20.72	20.72	20.88	20.67	12,589
July 24, 2025	20.51	20.87	20.87	20.91	20.44	24,540
July 23, 2025	20.54	20.52	20.52	20.61	20.45	14,435
July 22, 2025	20.76	20.5	20.5	20.8	20.5	20,714
July 21, 2025	20.78	20.93	20.93	20.93	20.58	26,976
July 18, 2025	20.58	20.78	20.78	20.86	20.58	25,643
July 17, 2025	20.57	20.7	20.7	20.73	20.2	25,114
July 16, 2025	20.43	20.64	20.64	20.85	20.43	45,700
July 15, 2025	20.5	20.36	20.36	20.52	20.32	32,255
July 14, 2025	20.1	20.38	20.38	20.38	20	36,236
July 11, 2025	19.8	20.11	20.11	20.2	19.8	19,181

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