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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	12.54	11.74	11.74	12.55	11.73	7.93M
September 08, 2025	12.5	12.68	12.68	12.78	12.25	5.85M
September 05, 2025	12.28	12.28	12.28	12.38	12.16	2.36M
September 04, 2025	12.06	12.24	12.24	12.28	11.99	2.23M
September 03, 2025	12.01	12	12	12.11	11.91	2.27M
September 02, 2025	11.9	12.01	12.01	12.03	11.82	2.16M
August 29, 2025	11.97	12.12	12.12	12.19	11.95	2.04M
August 28, 2025	12.36	12.04	12.04	12.44	11.94	1.88M
August 27, 2025	12.15	12.3	12.3	12.31	11.99	3.44M
August 26, 2025	12.38	12.24	12.24	12.47	12.06	4.66M
August 25, 2025	11.95	12.38	12.38	12.46	11.87	3.88M
August 22, 2025	11.24	11.82	11.82	11.93	11.21	3.27M
August 21, 2025	11.3	11.3	11.3	11.49	11.26	3.36M
August 20, 2025	11.42	11.34	11.34	11.49	11.11	2.73M
August 19, 2025	11.15	11.42	11.42	11.43	11.15	2.32M
August 18, 2025	11.17	11.11	11.11	11.34	11.09	2.39M
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

Pitney Bowes Inc. (PBI) NYSE