If you invested $1000 in Pitney Bowes Inc. (PBI) 10 years ago, it would be worth $1,591.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,972.88, while $1000 invested 1 year ago would be worth $1,549.47. This corresponds to total returns of 59.17%, 197.29%, 54.95%, respectively, with annualized returns of 4.76%, 24.33%, 54.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 17.42 | 17.54 | 17.54 | 17.61 | 17.19 | 1.65M |
| October 21, 2026 | 17.41 | 17.4 | 17.4 | 17.53 | 17.16 | 1.38M |
| October 20, 2026 | 16.99 | 17.37 | 17.37 | 17.42 | 16.93 | 2.4M |
| October 19, 2026 | 16.98 | 16.84 | 16.84 | 17.2 | 16.83 | 1.36M |
| October 16, 2026 | 17.31 | 17.04 | 17.04 | 17.44 | 16.88 | 1.51M |
| October 15, 2026 | 16.94 | 17.29 | 17.29 | 17.3 | 16.78 | 1.67M |
| October 14, 2026 | 16.79 | 16.75 | 16.75 | 16.87 | 16.48 | 1.31M |
| October 13, 2026 | 17.09 | 17 | 17 | 17.19 | 16.96 | 988,022 |
| October 12, 2026 | 16.87 | 16.94 | 16.94 | 17.13 | 16.87 | 1.09M |
| October 09, 2026 | 16.93 | 16.8 | 16.8 | 17.04 | 16.75 | 1.24M |
| October 08, 2026 | 16.45 | 16.98 | 16.98 | 17 | 16.45 | 1.53M |
| October 07, 2026 | 16.36 | 16.48 | 16.48 | 16.57 | 16.29 | 1.41M |
| October 06, 2026 | 16.82 | 16.56 | 16.56 | 16.85 | 16.44 | 1.23M |
| October 05, 2026 | 16.76 | 16.81 | 16.81 | 16.99 | 16.64 | 1.5M |
| October 02, 2026 | 16.72 | 16.76 | 16.76 | 16.99 | 16.59 | 1.32M |
| October 01, 2026 | 16.46 | 16.61 | 16.61 | 16.63 | 15.89 | 3.32M |
| September 30, 2026 | 16.3 | 16.32 | 16.32 | 16.79 | 16.3 | 2.47M |
| September 29, 2026 | 16.39 | 16.29 | 16.29 | 16.86 | 16.03 | 1.56M |
| September 28, 2026 | 16.33 | 16.38 | 16.38 | 16.51 | 16.2 | 900,249 |
| September 25, 2026 | 16.4 | 16.38 | 16.38 | 16.48 | 16.21 | 830,570 |
| September 24, 2026 | 16.29 | 16.36 | 16.36 | 16.42 | 16.15 | 957,011 |
| September 23, 2026 | 16.56 | 16.27 | 16.27 | 16.56 | 16.24 | 1.51M |
| September 22, 2026 | 16.65 | 16.58 | 16.58 | 16.76 | 16.41 | 1.38M |
| September 21, 2026 | 16.76 | 16.54 | 16.54 | 17.1 | 16.4 | 1.69M |
| September 18, 2026 | 17.21 | 16.85 | 16.85 | 17.36 | 16.77 | 4.79M |
| September 17, 2026 | 17.37 | 17.32 | 17.32 | 17.47 | 17.16 | 1.57M |
| September 16, 2026 | 17.28 | 17.31 | 17.31 | 17.47 | 17.12 | 1.94M |
| September 15, 2026 | 17.25 | 17.32 | 17.32 | 17.45 | 17.03 | 2.03M |
| September 11, 2026 | 17.14 | 17.06 | 17.06 | 17.24 | 16.93 | 1.23M |
| September 10, 2026 | 16.91 | 16.97 | 16.97 | 17.06 | 16.68 | 1.37M |
| September 09, 2026 | 16.88 | 17.17 | 17.17 | 17.31 | 16.86 | 1.73M |
| September 08, 2026 | 17.14 | 16.99 | 16.99 | 17.22 | 16.9 | 2.07M |
| September 04, 2026 | 17.49 | 17.4 | 17.4 | 17.49 | 17.08 | 1.36M |
| September 03, 2026 | 17.49 | 17.58 | 17.58 | 17.59 | 17.35 | 880,596 |
| September 02, 2026 | 17.12 | 17.4 | 17.4 | 17.72 | 17.11 | 1.42M |
| September 01, 2026 | 16.8 | 17.11 | 17.11 | 17.69 | 16.8 | 2.09M |
| August 31, 2026 | 17.23 | 17.13 | 17.13 | 17.26 | 17.03 | 1.19M |
| August 28, 2026 | 17.33 | 17.21 | 17.21 | 17.42 | 17.08 | 1.13M |
| August 27, 2026 | 17.07 | 17.27 | 17.27 | 17.43 | 17.05 | 1.25M |
| August 26, 2026 | 17.07 | 17.01 | 17.01 | 17.16 | 16.92 | 1.15M |
| August 25, 2026 | 16.66 | 17.08 | 17.08 | 17.09 | 16.66 | 1.46M |
| August 24, 2026 | 16.35 | 16.53 | 16.53 | 16.68 | 16.23 | 1.76M |
| August 21, 2026 | 16.24 | 16.48 | 16.48 | 16.48 | 15.99 | 1.89M |
| August 20, 2026 | 16.1 | 16.17 | 16.17 | 16.5 | 16.05 | 1.06M |
| August 19, 2026 | 16.25 | 16.09 | 16.09 | 16.28 | 16.08 | 955,050 |
| August 18, 2026 | 16.24 | 16.17 | 16.17 | 16.4 | 16.11 | 953,796 |
| August 17, 2026 | 16.39 | 16.02 | 16.02 | 16.44 | 15.99 | 1.39M |
| August 14, 2026 | 16.71 | 16.42 | 16.42 | 16.73 | 16.39 | 947,590 |
| August 13, 2026 | 16.86 | 16.65 | 16.65 | 16.98 | 16.63 | 1.34M |
| August 12, 2026 | 16.74 | 16.6 | 16.6 | 16.81 | 16.37 | 1.22M |
| August 11, 2026 | 17.09 | 16.54 | 16.54 | 17.23 | 16.54 | 2.09M |
| August 10, 2026 | 17.22 | 16.97 | 16.97 | 17.41 | 16.9 | 1.65M |
| August 07, 2026 | 17.93 | 17.42 | 17.42 | 18.1 | 17.35 | 1.41M |
| August 06, 2026 | 18.3 | 17.95 | 17.95 | 18.46 | 17.81 | 1.54M |
| August 05, 2026 | 18.1 | 18.3 | 18.3 | 18.82 | 18 | 2.35M |
| August 04, 2026 | 18.28 | 18.39 | 18.39 | 18.61 | 18.15 | 2.05M |
| August 03, 2026 | 17.94 | 18.07 | 18.07 | 18.33 | 16.79 | 3.12M |
| July 31, 2026 | 17.85 | 17.53 | 17.53 | 18.01 | 16.95 | 3.06M |
| July 30, 2026 | 18.44 | 18.14 | 18.14 | 19.07 | 17.7 | 3.4M |
| July 29, 2026 | 17.83 | 17.66 | 17.66 | 18.08 | 17.63 | 1.68M |