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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 19.10 | 19.46 | 19.06 | 19.37 | 19.37 | 1.41% | 26,329 |
| Jun 9, 2025 | 19.13 | 19.18 | 18.98 | 19.10 | 19.10 | 0.57% | 23,690 |
| Jun 6, 2025 | 19.12 | 19.12 | 18.92 | 18.99 | 18.99 | -0.38% | 11,244 |
| Jun 5, 2025 | 19.12 | 19.20 | 19.00 | 19.06 | 19.06 | -0.14% | 11,428 |
| Jun 4, 2025 | 19.04 | 19.10 | 18.77 | 19.09 | 19.09 | 0.37% | 15,098 |
| Jun 3, 2025 | 19.21 | 19.37 | 18.51 | 19.02 | 19.02 | -1.35% | 56,411 |
| Jun 2, 2025 | 19.30 | 19.35 | 19.04 | 19.28 | 19.28 | 0.10% | 20,230 |
| May 30, 2025 | 19.37 | 19.56 | 19.26 | 19.26 | 19.26 | -1.03% | 107,766 |
| May 29, 2025 | 19.59 | 19.59 | 19.36 | 19.46 | 19.46 | -0.36% | 27,205 |
| May 28, 2025 | 19.71 | 19.71 | 19.51 | 19.53 | 19.53 | -0.41% | 11,005 |
| May 27, 2025 | 19.64 | 19.82 | 19.52 | 19.61 | 19.61 | 0.10% | 31,395 |
| May 23, 2025 | 19.65 | 19.71 | 19.50 | 19.59 | 19.59 | -2.39% | 20,911 |
| May 22, 2025 | 20.00 | 20.08 | 19.86 | 20.07 | 19.65 | 0.96% | 12,357 |
| May 21, 2025 | 20.19 | 20.19 | 19.82 | 19.88 | 19.47 | -1.34% | 24,744 |
| May 20, 2025 | 20.13 | 20.23 | 20.05 | 20.15 | 19.73 | -0.20% | 13,645 |
| May 19, 2025 | 20.10 | 20.31 | 20.10 | 20.19 | 19.77 | -0.39% | 13,097 |
| May 16, 2025 | 20.00 | 20.27 | 20.00 | 20.27 | 19.85 | 1.25% | 17,549 |
| May 15, 2025 | 20.06 | 20.09 | 20.02 | 20.02 | 19.60 | 0.10% | 6,454 |
| May 14, 2025 | 19.95 | 20.15 | 19.85 | 20.00 | 19.58 | -0.40% | 9,579 |
| May 13, 2025 | 20.15 | 20.15 | 19.71 | 20.08 | 19.66 | -0.40% | 24,738 |
| May 12, 2025 | 19.88 | 20.22 | 19.88 | 20.16 | 19.74 | 1.41% | 18,527 |
| May 9, 2025 | 19.62 | 20.04 | 19.62 | 19.88 | 19.47 | -0.60% | 9,895 |
| May 8, 2025 | 19.70 | 20.10 | 19.60 | 20.00 | 19.58 | 2.10% | 37,096 |
| May 7, 2025 | 19.53 | 19.60 | 19.32 | 19.59 | 19.18 | 0.61% | 14,337 |
| May 6, 2025 | 19.49 | 19.59 | 19.27 | 19.47 | 19.06 | 0.05% | 23,172 |
| May 5, 2025 | 19.32 | 19.50 | 19.32 | 19.46 | 19.05 | 0.93% | 17,208 |
| May 2, 2025 | 19.61 | 19.61 | 19.24 | 19.28 | 18.88 | -0.57% | 17,231 |
| May 1, 2025 | 19.47 | 19.55 | 19.20 | 19.39 | 18.99 | -1.22% | 15,583 |
| Apr 30, 2025 | 19.45 | 19.70 | 19.17 | 19.63 | 19.22 | -0.36% | 28,525 |
| Apr 29, 2025 | 19.67 | 19.82 | 19.15 | 19.70 | 19.29 | -0.45% | 18,703 |
| Apr 28, 2025 | 19.98 | 19.98 | 19.49 | 19.79 | 19.38 | -0.95% | 14,659 |
| Apr 25, 2025 | 19.34 | 19.99 | 19.19 | 19.98 | 19.56 | 2.15% | 14,784 |
| Apr 24, 2025 | 19.44 | 19.86 | 19.35 | 19.56 | 19.15 | -0.46% | 18,961 |
| Apr 23, 2025 | 19.60 | 19.70 | 19.12 | 19.65 | 19.24 | 1.08% | 16,928 |
| Apr 22, 2025 | 19.32 | 19.50 | 19.04 | 19.44 | 19.03 | 1.67% | 19,649 |
| Apr 21, 2025 | 19.25 | 19.25 | 18.76 | 19.12 | 18.72 | -0.98% | 12,268 |
| Apr 17, 2025 | 19.30 | 19.33 | 19.11 | 19.31 | 18.91 | 0.78% | 6,744 |
| Apr 16, 2025 | 18.49 | 19.38 | 18.35 | 19.16 | 18.76 | 3.57% | 43,805 |
| Apr 15, 2025 | 18.62 | 18.73 | 18.28 | 18.50 | 18.11 | -0.70% | 17,519 |
| Apr 14, 2025 | 18.18 | 18.63 | 18.05 | 18.63 | 18.24 | 2.76% | 28,543 |
| Apr 11, 2025 | 17.80 | 18.14 | 17.34 | 18.13 | 17.75 | 1.57% | 36,487 |
| Apr 10, 2025 | 18.45 | 18.45 | 17.85 | 17.85 | 17.48 | -3.57% | 15,748 |
| Apr 9, 2025 | 17.60 | 19.00 | 17.57 | 18.51 | 18.12 | 3.70% | 30,772 |
| Apr 8, 2025 | 17.71 | 18.40 | 17.61 | 17.85 | 17.48 | 2.12% | 51,988 |
| Apr 7, 2025 | 17.31 | 18.20 | 17.31 | 17.48 | 17.12 | -3.00% | 52,264 |
| Apr 4, 2025 | 18.47 | 18.47 | 17.47 | 18.02 | 17.64 | -3.74% | 62,453 |
| Apr 3, 2025 | 18.71 | 18.83 | 18.35 | 18.72 | 18.33 | -2.30% | 44,296 |
| Apr 2, 2025 | 19.18 | 19.40 | 19.08 | 19.16 | 18.76 | -0.73% | 25,393 |
| Apr 1, 2025 | 19.32 | 19.51 | 19.00 | 19.30 | 18.90 | 0.47% | 60,642 |
| Mar 31, 2025 | 20.22 | 20.22 | 19.20 | 19.21 | 18.81 | -5.18% | 192,000 |