Pitney Bowes Inc. (PBI.PRB)
NYSE: PBI.PRB · Real-Time Price · USD · Preferred Stock
19.12
-0.19 (-0.98%)
At close: Apr 21, 2025
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.44 | 19.86 | 19.35 | 19.56 | 19.56 | -0.46% | 18,961 |
| Apr 23, 2025 | 19.60 | 19.70 | 19.12 | 19.65 | 19.65 | 1.08% | 16,928 |
| Apr 22, 2025 | 19.32 | 19.50 | 19.04 | 19.44 | 19.44 | 1.67% | 19,649 |
| Apr 21, 2025 | 19.25 | 19.25 | 18.76 | 19.12 | 19.12 | -0.98% | 12,268 |
| Apr 17, 2025 | 19.30 | 19.33 | 19.11 | 19.31 | 19.31 | 0.78% | 6,744 |
| Apr 16, 2025 | 18.49 | 19.38 | 18.35 | 19.16 | 19.16 | 3.57% | 43,805 |
| Apr 15, 2025 | 18.62 | 18.73 | 18.28 | 18.50 | 18.50 | -0.70% | 17,519 |
| Apr 14, 2025 | 18.18 | 18.63 | 18.05 | 18.63 | 18.63 | 2.76% | 28,543 |
| Apr 11, 2025 | 17.80 | 18.14 | 17.34 | 18.13 | 18.13 | 1.57% | 36,487 |
| Apr 10, 2025 | 18.45 | 18.45 | 17.85 | 17.85 | 17.85 | -3.57% | 15,748 |
| Apr 9, 2025 | 17.60 | 19.00 | 17.57 | 18.51 | 18.51 | 3.70% | 30,772 |
| Apr 8, 2025 | 17.71 | 18.40 | 17.61 | 17.85 | 17.85 | 2.12% | 51,988 |
| Apr 7, 2025 | 17.31 | 18.20 | 17.31 | 17.48 | 17.48 | -3.00% | 52,264 |
| Apr 4, 2025 | 18.47 | 18.47 | 17.47 | 18.02 | 18.02 | -3.74% | 62,453 |
| Apr 3, 2025 | 18.71 | 18.83 | 18.35 | 18.72 | 18.72 | -2.30% | 44,296 |
| Apr 2, 2025 | 19.18 | 19.40 | 19.08 | 19.16 | 19.16 | -0.73% | 25,393 |
| Apr 1, 2025 | 19.32 | 19.51 | 19.00 | 19.30 | 19.30 | 0.47% | 60,642 |
| Mar 31, 2025 | 20.22 | 20.22 | 19.20 | 19.21 | 19.21 | -5.18% | 192,000 |
| Mar 28, 2025 | 20.27 | 20.59 | 20.16 | 20.26 | 20.26 | -0.30% | 23,287 |
| Mar 27, 2025 | 20.66 | 20.85 | 20.27 | 20.32 | 20.32 | -1.98% | 15,750 |
| Mar 26, 2025 | 21.04 | 21.08 | 20.73 | 20.73 | 20.73 | -1.05% | 10,109 |
| Mar 25, 2025 | 21.00 | 21.00 | 20.82 | 20.95 | 20.95 | 0.34% | 7,264 |
| Mar 24, 2025 | 20.98 | 21.00 | 20.85 | 20.88 | 20.88 | -0.10% | 5,320 |
| Mar 21, 2025 | 20.97 | 21.04 | 20.86 | 20.90 | 20.90 | -0.43% | 10,432 |
| Mar 20, 2025 | 20.98 | 21.08 | 20.95 | 20.99 | 20.99 | 0.14% | 7,604 |
| Mar 19, 2025 | 20.78 | 20.99 | 20.78 | 20.96 | 20.96 | 0.14% | 4,714 |
| Mar 18, 2025 | 21.05 | 21.14 | 20.80 | 20.93 | 20.93 | -0.33% | 21,529 |
| Mar 17, 2025 | 20.90 | 21.03 | 20.90 | 21.00 | 21.00 | 0.38% | 16,471 |
| Mar 14, 2025 | 21.00 | 21.15 | 20.87 | 20.92 | 20.92 | -0.29% | 12,377 |
| Mar 13, 2025 | 20.89 | 21.00 | 20.75 | 20.98 | 20.98 | 1.11% | 29,279 |
| Mar 12, 2025 | 20.62 | 20.78 | 20.50 | 20.75 | 20.75 | 1.12% | 12,249 |
| Mar 11, 2025 | 20.70 | 20.75 | 20.52 | 20.52 | 20.52 | -1.44% | 31,457 |
| Mar 10, 2025 | 20.87 | 21.28 | 20.80 | 20.82 | 20.82 | -0.24% | 12,677 |
| Mar 7, 2025 | 21.17 | 21.39 | 20.85 | 20.87 | 20.87 | -0.62% | 27,376 |
| Mar 6, 2025 | 21.12 | 21.23 | 20.93 | 21.00 | 21.00 | - | 12,764 |
| Mar 5, 2025 | 21.12 | 21.20 | 20.99 | 21.00 | 21.00 | -0.52% | 21,799 |
| Mar 4, 2025 | 20.56 | 21.20 | 20.56 | 21.11 | 21.11 | 2.48% | 80,200 |
| Mar 3, 2025 | 20.51 | 20.95 | 20.36 | 20.60 | 20.60 | 0.49% | 59,354 |
| Feb 28, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 29,296 |
| Feb 27, 2025 | 20.53 | 20.80 | 20.53 | 20.70 | 20.70 | 0.19% | 17,251 |
| Feb 26, 2025 | 20.67 | 20.76 | 20.50 | 20.66 | 20.66 | 0.39% | 22,669 |
| Feb 25, 2025 | 20.42 | 20.72 | 20.35 | 20.58 | 20.58 | 0.98% | 12,829 |
| Feb 24, 2025 | 20.49 | 20.49 | 20.25 | 20.38 | 20.38 | 0.10% | 15,146 |
| Feb 21, 2025 | 20.41 | 20.59 | 20.29 | 20.36 | 20.36 | -0.26% | 10,452 |
| Feb 20, 2025 | 20.41 | 20.50 | 20.25 | 20.41 | 20.41 | -1.10% | 17,840 |
| Feb 19, 2025 | 20.84 | 20.90 | 20.58 | 20.64 | 20.22 | -0.96% | 20,874 |
| Feb 18, 2025 | 20.97 | 20.98 | 20.60 | 20.84 | 20.42 | -1.04% | 31,037 |
| Feb 14, 2025 | 20.91 | 21.09 | 20.82 | 21.06 | 20.63 | 0.72% | 10,543 |
| Feb 13, 2025 | 20.48 | 20.91 | 20.48 | 20.91 | 20.49 | 2.50% | 20,454 |
| Feb 12, 2025 | 20.07 | 20.70 | 20.07 | 20.40 | 19.99 | 1.64% | 59,055 |