Pitney Bowes Inc. (PBI.PRB)
NYSE: PBI.PRB · Real-Time Price · USD · Preferred Stock
18.99
-0.07 (-0.38%)
At close: Jun 6, 2025

Pitney Bowes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202519.1019.4619.0619.3719.371.41%26,329
Jun 9, 202519.1319.1818.9819.1019.100.57%23,690
Jun 6, 202519.1219.1218.9218.9918.99-0.38%11,244
Jun 5, 202519.1219.2019.0019.0619.06-0.14%11,428
Jun 4, 202519.0419.1018.7719.0919.090.37%15,098
Jun 3, 202519.2119.3718.5119.0219.02-1.35%56,411
Jun 2, 202519.3019.3519.0419.2819.280.10%20,230
May 30, 202519.3719.5619.2619.2619.26-1.03%107,766
May 29, 202519.5919.5919.3619.4619.46-0.36%27,205
May 28, 202519.7119.7119.5119.5319.53-0.41%11,005
May 27, 202519.6419.8219.5219.6119.610.10%31,395
May 23, 202519.6519.7119.5019.5919.59-2.39%20,911
May 22, 202520.0020.0819.8620.0719.650.96%12,357
May 21, 202520.1920.1919.8219.8819.47-1.34%24,744
May 20, 202520.1320.2320.0520.1519.73-0.20%13,645
May 19, 202520.1020.3120.1020.1919.77-0.39%13,097
May 16, 202520.0020.2720.0020.2719.851.25%17,549
May 15, 202520.0620.0920.0220.0219.600.10%6,454
May 14, 202519.9520.1519.8520.0019.58-0.40%9,579
May 13, 202520.1520.1519.7120.0819.66-0.40%24,738
May 12, 202519.8820.2219.8820.1619.741.41%18,527
May 9, 202519.6220.0419.6219.8819.47-0.60%9,895
May 8, 202519.7020.1019.6020.0019.582.10%37,096
May 7, 202519.5319.6019.3219.5919.180.61%14,337
May 6, 202519.4919.5919.2719.4719.060.05%23,172
May 5, 202519.3219.5019.3219.4619.050.93%17,208
May 2, 202519.6119.6119.2419.2818.88-0.57%17,231
May 1, 202519.4719.5519.2019.3918.99-1.22%15,583
Apr 30, 202519.4519.7019.1719.6319.22-0.36%28,525
Apr 29, 202519.6719.8219.1519.7019.29-0.45%18,703
Apr 28, 202519.9819.9819.4919.7919.38-0.95%14,659
Apr 25, 202519.3419.9919.1919.9819.562.15%14,784
Apr 24, 202519.4419.8619.3519.5619.15-0.46%18,961
Apr 23, 202519.6019.7019.1219.6519.241.08%16,928
Apr 22, 202519.3219.5019.0419.4419.031.67%19,649
Apr 21, 202519.2519.2518.7619.1218.72-0.98%12,268
Apr 17, 202519.3019.3319.1119.3118.910.78%6,744
Apr 16, 202518.4919.3818.3519.1618.763.57%43,805
Apr 15, 202518.6218.7318.2818.5018.11-0.70%17,519
Apr 14, 202518.1818.6318.0518.6318.242.76%28,543
Apr 11, 202517.8018.1417.3418.1317.751.57%36,487
Apr 10, 202518.4518.4517.8517.8517.48-3.57%15,748
Apr 9, 202517.6019.0017.5718.5118.123.70%30,772
Apr 8, 202517.7118.4017.6117.8517.482.12%51,988
Apr 7, 202517.3118.2017.3117.4817.12-3.00%52,264
Apr 4, 202518.4718.4717.4718.0217.64-3.74%62,453
Apr 3, 202518.7118.8318.3518.7218.33-2.30%44,296
Apr 2, 202519.1819.4019.0819.1618.76-0.73%25,393
Apr 1, 202519.3219.5119.0019.3018.900.47%60,642
Mar 31, 202520.2220.2219.2019.2118.81-5.18%192,000