Pitney Bowes Inc. (PBI) NYSE

Currency In USD

PBI Historical Return

If you invested $1000 in Pitney Bowes Inc. (PBI) 10 years ago, it would be worth $1,519.5 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,400.56, while $1000 invested 1 year ago would be worth $1,705.47. This corresponds to total returns of 51.95%, 140.06%, 70.55%, respectively, with annualized returns of 4.27%, 19.13%, 70.55%.

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

PBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	17.55	17.14	17.14	18.1	17.08	3.2M
June 18, 2026	17.31	17.5	17.5	17.68	17.28	8.01M
June 17, 2026	17.5	17.38	17.38	17.77	17.27	2.36M
June 16, 2026	17.35	17.52	17.52	17.57	17.33	3.34M
June 15, 2026	16.98	17.24	17.24	17.52	16.92	3.05M
June 12, 2026	17.14	17.32	17.32	17.59	17.04	2.99M
June 11, 2026	16.9	17.14	17.14	17.23	16.73	1.86M
June 10, 2026	16.73	16.91	16.91	17.13	16.44	2.36M
June 09, 2026	16.8	16.78	16.78	16.87	16.16	3.46M
June 08, 2026	16.71	16.94	16.94	16.95	16.63	2.87M
June 05, 2026	16.93	16.86	16.86	17.13	16.78	2.73M
June 04, 2026	16.48	16.74	16.74	16.95	16.29	1.88M
June 03, 2026	16.46	16.5	16.5	16.5	16.1	2.2M
June 02, 2026	16.78	16.72	16.72	16.81	16.45	2.56M
June 01, 2026	16.26	16.92	16.92	17.09	16.11	4.66M
May 29, 2026	15.82	16.1	16.1	16.19	15.69	2.83M
May 28, 2026	15.68	15.8	15.8	15.92	15.55	1.74M
May 27, 2026	15.61	15.61	15.61	15.83	15.51	1.8M
May 26, 2026	15.25	15.51	15.51	15.55	15.25	2.37M
May 22, 2026	15.48	15.25	15.25	15.66	15.25	292,775
May 21, 2026	15.32	15.5	15.5	15.52	15.09	1.93M
May 20, 2026	15.69	15.3	15.3	15.73	15.29	1.94M
May 19, 2026	16.37	15.61	15.61	16.41	15.6	3.13M
May 18, 2026	15.75	16.46	16.46	16.56	15.66	4.91M
May 15, 2026	15.8	15.75	15.75	15.9	15.59	2.44M
May 14, 2026	15.5	15.82	15.82	15.98	15.37	2.82M
May 13, 2026	15.38	15.34	15.34	15.42	15.13	2.79M
May 12, 2026	15.8	15.31	15.31	15.88	15.18	4.78M
May 11, 2026	16.07	15.9	15.9	16.52	15.52	6.27M
May 08, 2026	15.74	15.7	15.7	15.93	15.51	3.08M
May 07, 2026	15.14	15.58	15.58	15.8	14.95	4.32M
May 06, 2026	14.87	15.03	15.03	15.29	13.88	7.39M
May 05, 2026	15.29	15.54	15.54	15.64	15.2	2.09M
May 04, 2026	15.48	15.26	15.26	15.64	15.06	4.72M
May 01, 2026	15.53	15.53	15.53	15.59	15.32	3.14M
April 30, 2026	15.76	15.46	15.46	15.79	15.28	2.69M
April 29, 2026	15.78	15.75	15.75	15.95	15.58	3.06M
April 28, 2026	15.75	15.82	15.82	15.95	15.59	3.25M
April 27, 2026	15.57	15.74	15.74	15.85	15.52	4.36M
April 24, 2026	15.5	15.58	15.58	15.63	15.27	2.72M
April 23, 2026	15.37	15.37	15.37	15.51	14.94	5.99M
April 22, 2026	14.85	15.22	15.22	15.56	14.77	7.91M
April 21, 2026	14.25	14.63	14.63	14.87	14.1	9.6M
April 20, 2026	12.84	13.19	13.19	13.2	12.72	2.85M
April 17, 2026	12.46	12.84	12.84	13.08	12.34	4.9M
April 16, 2026	11.88	12.17	12.17	12.22	11.86	2.16M
April 15, 2026	11.75	11.88	11.88	11.9	11.74	1.36M
April 14, 2026	11.61	11.74	11.74	11.8	11.6	1.81M
April 13, 2026	11.38	11.57	11.57	11.59	11.33	1.66M
April 10, 2026	11.44	11.38	11.38	11.55	11.36	1.94M
April 09, 2026	11	11.41	11.41	11.43	11	1.92M
April 08, 2026	11.41	11.03	11.03	11.44	10.98	2.71M
April 07, 2026	11.05	11	11	11.14	10.99	2.51M
April 06, 2026	10.86	11.05	11.05	11.1	10.86	2.28M
April 02, 2026	11.03	11.03	11.03	11.16	10.95	2.66M
April 01, 2026	11.08	11.12	11.12	11.15	10.93	2.17M
March 31, 2026	11	11.05	11.05	11.09	10.84	2.12M
March 30, 2026	10.9	10.86	10.86	11.08	10.79	2.74M
March 27, 2026	10.88	10.87	10.87	11.08	10.84	2.68M
March 26, 2026	10.82	10.95	10.95	11.06	10.8	2.1M