Pitney Bowes Inc. - PBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	9.72	9.9	9.9	10.08	9.63	4.9M
December 02, 2025	9.8	9.5	9.5	9.82	9.45	3.54M
December 01, 2025	9.77	9.79	9.79	9.81	9.72	3.15M
November 28, 2025	9.88	9.86	9.86	9.92	9.79	1.42M
November 26, 2025	9.92	9.87	9.87	10.03	9.87	3.96M
November 25, 2025	9.79	9.9	9.9	10.02	9.79	2.15M
November 24, 2025	9.74	9.72	9.72	9.8	9.63	3.82M
November 21, 2025	9.4	9.63	9.63	9.94	9.4	3M
November 20, 2025	9.5	9.39	9.39	9.65	9.38	3.01M
November 19, 2025	9.2	9.48	9.48	9.51	9.2	2.62M
November 18, 2025	9	9.18	9.18	9.2	8.95	2.53M
November 17, 2025	9.12	9.02	9.02	9.29	9.01	2.43M
November 14, 2025	9.25	9.17	9.17	9.28	9.07	3.01M
November 13, 2025	9.3	9.26	9.26	9.44	9.25	2.48M
November 12, 2025	9.49	9.35	9.35	9.57	9.34	2.5M
November 11, 2025	9.32	9.44	9.44	9.48	9.28	2.82M
November 10, 2025	9.35	9.27	9.27	9.42	9.18	3.28M
November 07, 2025	9.31	9.43	9.43	9.51	9.26	3.16M
November 06, 2025	9.47	9.37	9.37	9.58	9.3	3.88M
November 05, 2025	9.62	9.48	9.48	9.65	9.36	4.95M
November 04, 2025	9.75	9.58	9.58	9.96	9.47	4.73M
November 03, 2025	9.68	9.83	9.83	9.95	9.6	4.21M
October 31, 2025	10.11	9.88	9.88	10.16	9.85	4.48M
October 30, 2025	10.94	10.03	10.03	11.61	9.89	9.17M
October 29, 2025	11.69	11.21	11.21	11.84	11.18	3.99M
October 28, 2025	11.82	11.79	11.79	11.95	11.67	1.67M
October 27, 2025	11.79	11.87	11.87	11.98	11.76	1.41M
October 24, 2025	11.83	11.77	11.77	11.96	11.76	1.57M
October 23, 2025	11.54	11.66	11.66	11.82	11.46	1.74M
October 22, 2025	11.74	11.53	11.53	11.77	11.46	2.13M
October 21, 2025	11.39	11.68	11.68	11.7	11.3	1.97M
October 20, 2025	11.29	11.39	11.39	11.56	11.24	2.33M
October 17, 2025	11.19	11.27	11.27	11.34	11.12	2.15M
October 16, 2025	11.29	11.14	11.14	11.3	11.07	1.68M
October 15, 2025	11.08	11.25	11.25	11.27	11.05	1.6M
October 14, 2025	10.86	11.02	11.02	11.1	10.8	1.47M
October 13, 2025	11.15	10.99	10.99	11.21	10.96	1.53M
October 10, 2025	11.57	10.94	10.94	11.57	10.92	2.01M
October 09, 2025	11.16	11.53	11.53	11.54	11.04	2.63M
October 08, 2025	11.09	11.14	11.14	11.17	10.88	1.77M
October 07, 2025	10.99	11.01	11.01	11.16	10.93	2.62M
October 06, 2025	11.16	10.96	10.96	11.2	10.92	3.14M
October 03, 2025	11.13	11.12	11.12	11.36	11.06	1.99M
October 02, 2025	11.32	11.27	11.27	11.48	11.24	1.66M
October 01, 2025	11.34	11.36	11.36	11.41	11.18	1.61M
September 30, 2025	11.23	11.41	11.41	11.44	11.18	2.51M
September 29, 2025	11.41	11.22	11.22	11.41	11.07	2.46M
September 26, 2025	11.54	11.28	11.28	11.61	11.14	3.73M
September 25, 2025	11.9	11.53	11.53	12.05	11.46	2.9M
September 24, 2025	12	11.99	11.99	12.16	11.91	2.08M
September 23, 2025	11.84	11.96	11.96	12.03	11.82	2.21M
September 22, 2025	11.65	11.79	11.79	11.81	11.57	1.75M
September 19, 2025	11.66	11.79	11.79	11.79	11.5	5.39M
September 18, 2025	11.37	11.6	11.6	11.7	11.37	2.3M
September 17, 2025	11.38	11.33	11.33	11.59	11.29	1.93M
September 16, 2025	11.34	11.38	11.38	11.38	11.17	2.88M
September 15, 2025	11.6	11.38	11.38	11.6	11.32	2.06M
September 12, 2025	11.34	11.41	11.41	11.55	11.3	2.02M
September 11, 2025	11.39	11.43	11.43	11.52	11.23	2.62M
September 10, 2025	11.69	11.37	11.37	11.87	11.23	3.66M

Pitney Bowes Inc. (PBI) NYSE