Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.13	11.40	10.95	11.25	11.25	-0.97%	3,925,084
Jul 31, 2025	11.93	11.96	11.03	11.36	11.36	-0.18%	6,923,286
Jul 30, 2025	11.65	11.71	11.37	11.38	11.38	-1.64%	4,373,146
Jul 29, 2025	12.23	12.27	11.50	11.57	11.57	-4.46%	4,211,224
Jul 28, 2025	12.35	12.36	11.93	12.11	12.11	-1.38%	3,650,543
Jul 25, 2025	12.15	12.32	12.07	12.28	12.28	1.32%	2,656,018
Jul 24, 2025	12.55	12.63	12.12	12.12	12.12	-3.81%	2,357,623
Jul 23, 2025	12.83	13.11	12.48	12.60	12.60	-1.49%	4,190,684
Jul 22, 2025	12.43	12.83	12.39	12.79	12.79	2.65%	3,732,017
Jul 21, 2025	12.10	12.47	12.04	12.46	12.46	3.57%	3,458,779
Jul 18, 2025	11.84	12.04	11.79	12.03	12.03	2.21%	2,722,571
Jul 17, 2025	11.66	11.93	11.66	11.77	11.77	0.60%	2,627,613
Jul 16, 2025	11.78	11.87	11.61	11.70	11.70	-	2,319,975
Jul 15, 2025	12.13	12.19	11.70	11.70	11.70	-3.31%	3,387,460
Jul 14, 2025	11.50	12.55	11.41	12.10	12.10	9.90%	6,337,621
Jul 11, 2025	11.10	11.22	10.93	11.01	11.01	-0.63%	3,377,565
Jul 10, 2025	10.97	11.17	10.96	11.08	11.08	1.47%	1,948,457
Jul 9, 2025	11.13	11.18	10.83	10.92	10.92	-1.00%	2,234,745
Jul 8, 2025	11.26	11.34	11.03	11.03	11.03	-1.25%	2,181,102
Jul 7, 2025	11.34	11.65	11.15	11.17	11.17	-2.70%	2,175,801
Jul 3, 2025	11.26	11.51	11.21	11.48	11.48	2.41%	1,973,466
Jul 2, 2025	11.17	11.34	11.14	11.21	11.21	-0.09%	2,357,077
Jul 1, 2025	10.82	11.26	10.75	11.22	11.22	2.84%	4,056,167
Jun 30, 2025	10.91	11.17	10.80	10.91	10.91	0.28%	2,820,250
Jun 27, 2025	11.01	11.24	10.86	10.88	10.88	-0.55%	5,141,458
Jun 26, 2025	10.56	11.01	10.49	10.94	10.94	3.40%	2,974,262
Jun 25, 2025	10.57	10.62	10.44	10.58	10.58	0.86%	1,360,561
Jun 24, 2025	10.45	10.59	10.33	10.49	10.49	1.75%	1,670,663
Jun 23, 2025	10.16	10.32	9.98	10.31	10.31	0.68%	2,253,851
Jun 20, 2025	10.49	10.50	10.12	10.24	10.24	-1.44%	3,023,491
Jun 18, 2025	10.36	10.56	10.29	10.39	10.39	0.97%	2,157,884
Jun 17, 2025	10.47	10.56	10.28	10.29	10.29	-2.28%	1,997,184
Jun 16, 2025	10.42	10.60	10.35	10.53	10.53	2.43%	1,801,994
Jun 13, 2025	10.26	10.43	10.20	10.28	10.28	-2.00%	1,929,214
Jun 12, 2025	10.42	10.50	10.33	10.49	10.49	0.38%	1,409,018
Jun 11, 2025	10.56	10.80	10.42	10.45	10.45	-0.38%	2,081,541
Jun 10, 2025	10.55	10.75	10.46	10.49	10.49	-0.38%	1,931,629
Jun 9, 2025	10.59	10.68	10.51	10.53	10.53	-	2,003,603
Jun 6, 2025	10.48	10.57	10.32	10.53	10.53	2.03%	1,651,389
Jun 5, 2025	10.15	10.53	10.10	10.32	10.32	1.98%	2,313,772
Jun 4, 2025	10.23	10.24	10.03	10.12	10.12	-0.78%	2,068,069
Jun 3, 2025	10.30	10.34	10.16	10.20	10.20	-0.68%	1,897,151
Jun 2, 2025	10.27	10.34	10.09	10.27	10.27	-0.29%	1,696,887
May 30, 2025	10.22	10.42	10.18	10.30	10.30	0.59%	1,798,265
May 29, 2025	10.37	10.50	10.10	10.24	10.24	-0.78%	1,938,109
May 28, 2025	10.48	10.52	10.22	10.32	10.32	-1.71%	2,212,331
May 27, 2025	10.11	10.55	9.98	10.50	10.50	4.79%	3,231,621
May 23, 2025	9.78	10.05	9.62	10.02	10.02	0.60%	2,999,320
May 22, 2025	9.67	10.11	9.56	9.96	9.96	9.45%	5,473,000
May 21, 2025	9.12	9.21	9.02	9.10	9.10	-1.30%	1,892,913