Pitney Bowes Inc. (PBI.PRB)
NYSE: PBI.PRB · Real-Time Price · USD · Preferred Stock
19.69
-0.62 (-3.05%)
At close: Feb 27, 2026
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.16 | 20.35 | 19.69 | 19.69 | 19.69 | -3.05% | 134,497 |
| Feb 26, 2026 | 20.36 | 20.40 | 20.21 | 20.31 | 20.31 | -0.25% | 16,879 |
| Feb 25, 2026 | 20.42 | 20.52 | 20.26 | 20.36 | 20.36 | -0.49% | 24,197 |
| Feb 24, 2026 | 20.45 | 20.50 | 20.31 | 20.46 | 20.46 | -0.20% | 17,049 |
| Feb 23, 2026 | 20.60 | 20.67 | 20.41 | 20.50 | 20.50 | -0.49% | 14,882 |
| Feb 20, 2026 | 20.50 | 20.67 | 20.50 | 20.60 | 20.60 | -1.58% | 20,690 |
| Feb 19, 2026 | 20.85 | 21.06 | 20.85 | 20.93 | 20.51 | -0.14% | 13,204 |
| Feb 18, 2026 | 20.72 | 21.01 | 20.70 | 20.96 | 20.54 | 1.90% | 48,974 |
| Feb 17, 2026 | 20.50 | 20.75 | 20.50 | 20.57 | 20.16 | -0.05% | 40,362 |
| Feb 13, 2026 | 20.43 | 20.71 | 20.43 | 20.58 | 20.17 | 0.82% | 15,291 |
| Feb 12, 2026 | 20.53 | 20.56 | 20.35 | 20.41 | 20.00 | -0.57% | 17,415 |
| Feb 11, 2026 | 20.45 | 20.60 | 20.38 | 20.53 | 20.12 | 0.39% | 20,229 |
| Feb 10, 2026 | 20.40 | 20.63 | 20.40 | 20.45 | 20.04 | 0.25% | 24,166 |
| Feb 9, 2026 | 20.40 | 20.40 | 20.35 | 20.40 | 19.99 | 0.20% | 9,255 |
| Feb 6, 2026 | 20.22 | 20.40 | 20.22 | 20.36 | 19.95 | 0.15% | 11,714 |
| Feb 5, 2026 | 20.34 | 20.43 | 20.22 | 20.33 | 19.92 | -0.29% | 16,666 |
| Feb 4, 2026 | 20.48 | 20.48 | 20.32 | 20.39 | 19.98 | -0.44% | 10,690 |
| Feb 3, 2026 | 20.35 | 20.54 | 20.35 | 20.48 | 20.07 | -0.24% | 7,993 |
| Feb 2, 2026 | 20.54 | 20.54 | 20.34 | 20.53 | 20.12 | 0.34% | 15,208 |
| Jan 30, 2026 | 20.58 | 20.58 | 20.26 | 20.46 | 20.05 | -0.20% | 25,608 |
| Jan 29, 2026 | 20.45 | 20.56 | 20.44 | 20.50 | 20.09 | 0.29% | 7,758 |
| Jan 28, 2026 | 20.49 | 20.60 | 20.44 | 20.44 | 20.03 | -0.20% | 28,705 |
| Jan 27, 2026 | 20.55 | 20.67 | 20.45 | 20.48 | 20.07 | -0.34% | 16,936 |
| Jan 26, 2026 | 20.53 | 20.77 | 20.47 | 20.55 | 20.14 | -0.15% | 34,048 |
| Jan 23, 2026 | 20.67 | 20.67 | 20.58 | 20.58 | 20.17 | - | 9,591 |
| Jan 22, 2026 | 20.58 | 20.69 | 20.51 | 20.58 | 20.17 | - | 35,866 |
| Jan 21, 2026 | 20.38 | 20.60 | 20.38 | 20.58 | 20.17 | 0.98% | 16,894 |
| Jan 20, 2026 | 20.50 | 20.63 | 20.37 | 20.38 | 19.97 | -1.26% | 33,573 |
| Jan 16, 2026 | 20.75 | 20.77 | 20.51 | 20.64 | 20.23 | -0.53% | 64,549 |
| Jan 15, 2026 | 20.85 | 20.89 | 20.71 | 20.75 | 20.33 | -0.10% | 20,942 |
| Jan 14, 2026 | 20.92 | 20.92 | 20.64 | 20.77 | 20.35 | -0.34% | 10,974 |
| Jan 13, 2026 | 20.98 | 20.98 | 20.80 | 20.84 | 20.42 | -0.67% | 14,101 |
| Jan 12, 2026 | 20.75 | 21.06 | 20.56 | 20.98 | 20.56 | 1.40% | 58,882 |
| Jan 9, 2026 | 20.56 | 20.75 | 20.56 | 20.69 | 20.28 | 0.44% | 10,850 |
| Jan 8, 2026 | 20.60 | 20.71 | 20.48 | 20.60 | 20.19 | 0.24% | 31,535 |
| Jan 7, 2026 | 20.56 | 20.68 | 20.47 | 20.55 | 20.14 | - | 85,747 |
| Jan 6, 2026 | 20.73 | 20.73 | 20.46 | 20.55 | 20.14 | -0.39% | 233,550 |
| Jan 5, 2026 | 20.74 | 20.88 | 20.59 | 20.63 | 20.22 | -0.19% | 45,749 |
| Jan 2, 2026 | 20.52 | 20.75 | 20.44 | 20.67 | 20.26 | 1.37% | 88,539 |
| Dec 31, 2025 | 21.94 | 21.99 | 20.28 | 20.39 | 19.98 | -5.99% | 583,343 |
| Dec 30, 2025 | 21.58 | 21.80 | 21.34 | 21.69 | 21.26 | 1.64% | 69,875 |
| Dec 29, 2025 | 21.46 | 21.46 | 21.10 | 21.34 | 20.91 | 1.76% | 48,764 |
| Dec 26, 2025 | 20.86 | 21.08 | 20.86 | 20.97 | 20.55 | 0.53% | 42,309 |
| Dec 24, 2025 | 20.81 | 20.91 | 20.77 | 20.86 | 20.44 | 0.82% | 40,354 |
| Dec 23, 2025 | 20.73 | 20.75 | 20.28 | 20.69 | 20.28 | 0.44% | 67,868 |
| Dec 22, 2025 | 20.94 | 21.01 | 20.60 | 20.60 | 20.19 | -2.18% | 29,009 |
| Dec 19, 2025 | 20.99 | 21.11 | 20.91 | 21.06 | 20.64 | 0.29% | 10,249 |
| Dec 18, 2025 | 20.97 | 21.08 | 20.97 | 21.00 | 20.58 | -0.38% | 11,256 |
| Dec 17, 2025 | 21.15 | 21.15 | 20.86 | 21.08 | 20.66 | 0.72% | 21,831 |
| Dec 16, 2025 | 20.94 | 21.10 | 20.81 | 20.93 | 20.51 | -0.57% | 29,010 |