Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	21.58	21.80	21.34	21.69	21.69	1.64%	69,875
Dec 29, 2025	21.46	21.46	21.10	21.34	21.34	1.76%	48,764
Dec 26, 2025	20.86	21.08	20.86	20.97	20.97	0.53%	42,309
Dec 24, 2025	20.81	20.91	20.77	20.86	20.86	0.82%	40,354
Dec 23, 2025	20.73	20.75	20.28	20.69	20.69	0.44%	67,868
Dec 22, 2025	20.94	21.01	20.60	20.60	20.60	-2.18%	29,009
Dec 19, 2025	20.99	21.11	20.91	21.06	21.06	0.29%	10,249
Dec 18, 2025	20.97	21.08	20.97	21.00	21.00	-0.38%	11,256
Dec 17, 2025	21.15	21.15	20.86	21.08	21.08	0.72%	21,831
Dec 16, 2025	20.94	21.10	20.81	20.93	20.93	-0.57%	29,010
Dec 15, 2025	20.95	21.06	20.87	21.05	21.05	0.96%	15,164
Dec 12, 2025	21.03	21.04	20.80	20.85	20.85	-0.95%	21,313
Dec 11, 2025	20.71	21.08	20.71	21.05	21.05	1.64%	44,527
Dec 10, 2025	20.63	20.71	20.59	20.71	20.71	0.29%	31,378
Dec 9, 2025	20.68	20.73	20.53	20.65	20.65	-0.19%	35,133
Dec 8, 2025	20.71	20.71	20.59	20.69	20.69	0.49%	22,276
Dec 5, 2025	20.67	20.69	20.46	20.59	20.59	0.29%	11,123
Dec 4, 2025	20.52	20.70	20.51	20.53	20.53	0.32%	26,131
Dec 3, 2025	20.24	20.48	20.11	20.47	20.47	1.06%	40,618
Dec 2, 2025	20.24	20.30	20.03	20.25	20.25	0.50%	30,374
Dec 1, 2025	19.96	20.15	19.96	20.15	20.15	0.95%	36,236
Nov 28, 2025	20.00	20.20	19.73	19.96	19.96	-0.25%	64,332
Nov 26, 2025	19.82	20.20	19.81	20.01	20.01	0.25%	31,530
Nov 25, 2025	19.86	20.05	19.72	19.96	19.96	-0.25%	74,952
Nov 24, 2025	19.80	20.10	19.72	20.01	20.01	0.91%	46,591
Nov 21, 2025	20.34	20.36	19.80	19.83	19.83	1.95%	122,573
Nov 20, 2025	19.78	19.78	19.30	19.45	19.03	0.15%	30,907
Nov 19, 2025	19.63	19.63	19.38	19.42	19.00	-0.72%	14,537
Nov 18, 2025	19.75	19.75	19.47	19.56	19.14	0.05%	33,423
Nov 17, 2025	19.76	19.82	19.55	19.55	19.13	-0.91%	33,850
Nov 14, 2025	19.59	19.80	19.50	19.73	19.31	-0.40%	15,245
Nov 13, 2025	19.75	19.86	19.70	19.81	19.38	-0.30%	24,287
Nov 12, 2025	19.76	19.87	19.76	19.87	19.44	0.61%	13,480
Nov 11, 2025	19.47	19.75	19.47	19.75	19.32	0.61%	24,840
Nov 10, 2025	19.33	19.63	19.33	19.63	19.21	1.08%	11,609
Nov 7, 2025	19.25	19.44	19.00	19.42	19.00	0.26%	14,742
Nov 6, 2025	19.19	19.41	19.15	19.37	18.95	0.94%	26,576
Nov 5, 2025	19.03	19.25	18.97	19.19	18.78	0.79%	24,614
Nov 4, 2025	18.89	19.04	18.88	19.04	18.63	0.37%	18,783
Nov 3, 2025	19.00	19.02	18.71	18.97	18.56	0.21%	26,530
Oct 31, 2025	19.05	19.08	18.85	18.93	18.52	-0.37%	52,952
Oct 30, 2025	19.35	19.42	19.00	19.00	18.59	-1.96%	29,600
Oct 29, 2025	19.31	19.40	19.14	19.38	18.96	0.36%	37,821
Oct 28, 2025	19.43	19.43	19.20	19.31	18.89	-0.16%	21,140
Oct 27, 2025	19.40	19.45	19.24	19.34	18.92	0.21%	12,597
Oct 24, 2025	19.28	19.40	19.20	19.30	18.88	0.10%	16,579
Oct 23, 2025	18.93	19.30	18.93	19.28	18.86	1.42%	23,289
Oct 22, 2025	18.79	19.17	18.69	19.01	18.60	1.55%	43,648
Oct 21, 2025	18.80	18.99	18.65	18.72	18.32	-	322,954
Oct 20, 2025	18.70	18.92	18.55	18.72	18.32	0.11%	155,165