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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.23	11.28	11.28	11.29	11.08	2.36M
August 14, 2025	11.45	11.21	11.21	11.53	11.2	2.33M
August 13, 2025	11.6	11.57	11.57	11.71	11.48	2.29M
August 12, 2025	11.19	11.54	11.54	11.61	11.13	3.31M
August 11, 2025	11.07	11.11	11.11	11.25	10.92	3.85M
August 08, 2025	11.3	11.18	11.18	11.3	10.98	3.73M
August 07, 2025	11.45	11.19	11.19	11.67	11.14	3.38M
August 06, 2025	11.24	11.4	11.4	11.48	10.97	18.62M
August 05, 2025	11.75	11.18	11.18	11.77	11.07	3.56M
August 04, 2025	11.25	11.53	11.53	11.61	11.03	2.77M
August 01, 2025	11.13	11.25	11.25	11.4	10.95	3.93M
July 31, 2025	11.93	11.36	11.36	11.96	11.03	6.92M
July 30, 2025	11.65	11.38	11.38	11.71	11.37	4.37M
July 29, 2025	12.23	11.57	11.57	12.27	11.5	4.21M
July 28, 2025	12.35	12.11	12.11	12.36	11.93	3.65M
July 25, 2025	12.15	12.28	12.28	12.32	12.07	2.66M
July 24, 2025	12.55	12.12	12.12	12.63	12.12	2.36M
July 23, 2025	12.83	12.6	12.6	13.11	12.48	4.19M
July 22, 2025	12.43	12.79	12.79	12.83	12.39	3.73M
July 21, 2025	12.1	12.46	12.46	12.47	12.04	3.46M
July 18, 2025	11.84	12.03	12.03	12.04	11.79	2.72M
July 17, 2025	11.66	11.77	11.77	11.93	11.66	2.59M
July 16, 2025	11.78	11.7	11.7	11.87	11.61	2.32M
July 15, 2025	12.13	11.7	11.7	12.19	11.7	3.39M
July 14, 2025	11.5	12.1	12.1	12.55	11.41	6.34M
July 11, 2025	11.1	11.01	11.01	11.22	10.93	3.38M
July 10, 2025	10.97	11.08	11.08	11.17	10.96	1.95M
July 09, 2025	11.13	10.92	10.92	11.18	10.83	2.23M
July 08, 2025	11.26	11.03	11.03	11.34	11.03	2.18M
July 07, 2025	11.34	11.17	11.17	11.65	11.15	2.18M
July 03, 2025	11.26	11.48	11.48	11.51	11.21	1.97M
July 02, 2025	11.17	11.21	11.21	11.34	11.14	2.36M
July 01, 2025	10.82	11.22	11.22	11.26	10.75	4.06M
June 30, 2025	10.97	10.91	10.91	11.17	10.8	2.82M
June 27, 2025	11.01	10.88	10.88	11.24	10.86	5.14M
June 26, 2025	10.56	10.94	10.94	11.01	10.49	2.97M
June 25, 2025	10.57	10.58	10.58	10.62	10.44	1.36M
June 24, 2025	10.45	10.49	10.49	10.59	10.33	1.67M
June 23, 2025	10.16	10.31	10.31	10.32	9.98	2.25M
June 20, 2025	10.49	10.24	10.24	10.5	10.12	2.96M
June 18, 2025	10.36	10.39	10.39	10.56	10.29	2.16M
June 17, 2025	10.47	10.29	10.29	10.56	10.28	2M
June 16, 2025	10.42	10.53	10.53	10.6	10.35	1.8M
June 13, 2025	10.26	10.28	10.28	10.43	10.2	1.93M
June 12, 2025	10.42	10.49	10.49	10.5	10.33	1.41M
June 11, 2025	10.56	10.45	10.45	10.8	10.42	2.08M
June 10, 2025	10.55	10.49	10.49	10.75	10.46	1.93M
June 09, 2025	10.59	10.53	10.53	10.68	10.51	2M
June 06, 2025	10.48	10.53	10.53	10.57	10.32	1.65M
June 05, 2025	10.15	10.32	10.32	10.53	10.1	2.31M
June 04, 2025	10.23	10.12	10.12	10.24	10.03	2.07M
June 03, 2025	10.3	10.2	10.2	10.34	10.15	1.9M
June 02, 2025	10.27	10.27	10.27	10.34	10.09	1.7M
May 30, 2025	10.22	10.3	10.3	10.42	10.18	1.8M
May 29, 2025	10.37	10.24	10.24	10.5	10.1	1.94M
May 28, 2025	10.48	10.32	10.32	10.52	10.22	2.21M
May 27, 2025	10.11	10.5	10.5	10.55	9.98	3.23M
May 23, 2025	9.78	10.02	10.02	10.05	9.62	3M
May 22, 2025	9.67	9.96	9.96	10.11	9.56	5.47M
May 21, 2025	9.12	9.1	9.1	9.21	9.02	1.89M

Pitney Bowes Inc. (PBI) NYSE