Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	19.59	19.77	19.59	19.73	19.73	0.51%	11,035
Mar 18, 2026	19.71	19.80	19.63	19.63	19.63	-0.41%	15,968
Mar 17, 2026	19.70	19.78	19.68	19.71	19.71	-0.40%	6,435
Mar 16, 2026	19.71	19.84	19.57	19.79	19.79	0.46%	21,868
Mar 13, 2026	19.71	19.90	19.67	19.70	19.70	-0.15%	16,630
Mar 12, 2026	19.89	19.89	19.73	19.73	19.73	-0.80%	15,236
Mar 11, 2026	19.92	19.96	19.85	19.89	19.89	-0.15%	18,036
Mar 10, 2026	19.95	19.95	19.81	19.92	19.92	-0.15%	14,778
Mar 9, 2026	19.99	19.99	19.79	19.95	19.95	0.05%	15,513
Mar 6, 2026	19.98	20.01	19.87	19.94	19.94	-0.55%	18,364
Mar 5, 2026	19.80	20.20	19.80	20.05	20.05	0.91%	34,568
Mar 4, 2026	19.60	19.90	19.56	19.87	19.87	1.02%	35,055
Mar 3, 2026	19.61	19.79	19.45	19.67	19.67	-0.91%	25,035
Mar 2, 2026	19.60	19.90	19.55	19.85	19.85	0.81%	39,658
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