Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	20.43	20.85	20.43	20.64	20.64	1.38%	45,700
Jul 15, 2025	20.50	20.52	20.32	20.36	20.36	-0.10%	32,255
Jul 14, 2025	20.10	20.38	20.00	20.38	20.38	1.34%	36,236
Jul 11, 2025	19.80	20.20	19.80	20.11	20.11	1.41%	19,181
Jul 10, 2025	20.22	20.23	19.83	19.83	19.83	-2.03%	41,839
Jul 9, 2025	19.92	20.39	19.92	20.24	20.24	1.61%	47,867
Jul 8, 2025	19.50	20.06	19.37	19.92	19.92	2.79%	39,984
Jul 7, 2025	19.59	19.83	19.30	19.38	19.38	-0.72%	30,567
Jul 3, 2025	19.10	19.78	19.10	19.52	19.52	1.99%	24,513
Jul 2, 2025	19.04	19.19	19.04	19.14	19.14	0.42%	23,295
Jul 1, 2025	18.74	19.11	18.68	19.06	19.06	2.25%	41,856
Jun 30, 2025	18.97	19.15	18.64	18.64	18.64	-1.17%	130,832
Jun 27, 2025	19.00	19.06	18.86	18.86	18.86	-0.79%	20,800
Jun 26, 2025	18.98	19.05	18.92	19.01	19.01	0.37%	38,961
Jun 25, 2025	18.98	19.19	18.82	18.94	18.94	-0.05%	48,783
Jun 24, 2025	18.93	19.03	18.90	18.95	18.95	0.11%	31,188
Jun 23, 2025	18.89	18.97	18.81	18.93	18.93	0.32%	17,590
Jun 20, 2025	18.87	18.95	18.87	18.87	18.87	-	18,750
Jun 18, 2025	18.99	18.99	18.81	18.87	18.87	0.21%	26,224
Jun 17, 2025	18.85	18.99	18.75	18.83	18.83	-0.37%	24,912
Jun 16, 2025	19.03	19.09	18.82	18.90	18.90	-0.68%	20,108
Jun 13, 2025	18.93	19.05	18.81	19.03	19.03	-0.10%	31,738
Jun 12, 2025	19.28	19.28	18.93	19.05	19.05	-0.78%	17,259
Jun 11, 2025	19.42	19.42	19.13	19.20	19.20	-0.88%	21,167
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