Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	10.11	10.16	9.85	9.88	9.88	-1.50%	4,461,321
Oct 30, 2025	10.94	11.61	9.89	10.03	10.03	-10.53%	9,172,040
Oct 29, 2025	11.69	11.84	11.18	11.21	11.21	-4.92%	3,989,282
Oct 28, 2025	11.82	11.95	11.67	11.79	11.79	-0.67%	1,666,193
Oct 27, 2025	11.79	11.98	11.76	11.87	11.87	0.85%	1,411,084
Oct 24, 2025	11.83	11.96	11.76	11.77	11.77	0.94%	1,572,662
Oct 23, 2025	11.54	11.82	11.46	11.66	11.66	1.13%	1,736,571
Oct 22, 2025	11.74	11.77	11.46	11.53	11.53	-1.28%	2,125,901
Oct 21, 2025	11.39	11.70	11.30	11.68	11.68	2.55%	1,972,889
Oct 20, 2025	11.29	11.56	11.24	11.39	11.39	1.06%	2,330,367
Oct 17, 2025	11.19	11.34	11.12	11.27	11.27	1.17%	2,154,191
Oct 16, 2025	11.29	11.30	11.07	11.14	11.14	-0.98%	1,676,757
Oct 15, 2025	11.08	11.27	11.05	11.25	11.25	2.09%	1,602,777
Oct 14, 2025	10.86	11.10	10.80	11.02	11.02	0.27%	1,467,768
Oct 13, 2025	11.15	11.21	10.96	10.99	10.99	0.46%	1,531,479
Oct 10, 2025	11.57	11.57	10.92	10.94	10.94	-5.12%	2,005,996
Oct 9, 2025	11.16	11.54	11.04	11.53	11.53	3.50%	2,629,243
Oct 8, 2025	11.09	11.17	10.88	11.14	11.14	1.18%	1,771,579
Oct 7, 2025	10.99	11.16	10.93	11.01	11.01	0.46%	2,616,511
Oct 6, 2025	11.16	11.20	10.92	10.96	10.96	-1.44%	3,135,996
Oct 3, 2025	11.13	11.36	11.06	11.12	11.12	-1.33%	1,985,817
Oct 2, 2025	11.32	11.48	11.24	11.27	11.27	-0.79%	1,657,083
Oct 1, 2025	11.34	11.41	11.18	11.36	11.36	-0.44%	1,612,916
Sep 30, 2025	11.23	11.44	11.18	11.41	11.41	1.69%	2,508,051
Sep 29, 2025	11.41	11.41	11.07	11.22	11.22	-0.53%	2,461,137
Sep 26, 2025	11.54	11.61	11.14	11.28	11.28	-2.17%	3,733,134
Sep 25, 2025	11.90	12.05	11.46	11.53	11.53	-3.84%	2,897,433
Sep 24, 2025	12.00	12.16	11.91	11.99	11.99	0.25%	2,081,088
Sep 23, 2025	11.84	12.03	11.82	11.96	11.96	1.44%	2,211,099
Sep 22, 2025	11.65	11.81	11.57	11.79	11.79	-	1,754,856
Sep 19, 2025	11.66	11.79	11.50	11.79	11.79	1.64%	5,389,478
Sep 18, 2025	11.37	11.70	11.37	11.60	11.60	2.38%	2,298,212
Sep 17, 2025	11.38	11.59	11.29	11.33	11.33	-0.44%	1,932,531
Sep 16, 2025	11.34	11.38	11.17	11.38	11.38	-	2,880,431
Sep 15, 2025	11.60	11.60	11.32	11.38	11.38	-0.26%	2,055,141
Sep 12, 2025	11.34	11.55	11.30	11.41	11.41	-0.17%	2,020,361
Sep 11, 2025	11.39	11.52	11.23	11.43	11.43	0.53%	2,616,833
Sep 10, 2025	11.69	11.87	11.23	11.37	11.37	-3.15%	3,657,261
Sep 9, 2025	12.54	12.55	11.73	11.74	11.74	-7.41%	7,933,023
Sep 8, 2025	12.50	12.78	12.25	12.68	12.68	3.26%	5,849,532
Sep 5, 2025	12.28	12.38	12.16	12.28	12.28	0.33%	2,358,009
Sep 4, 2025	12.06	12.28	11.99	12.24	12.24	2.00%	2,230,920
Sep 3, 2025	12.01	12.11	11.91	12.00	12.00	-0.08%	2,267,165
Sep 2, 2025	11.90	12.03	11.82	12.01	12.01	-0.91%	2,155,583
Aug 29, 2025	11.97	12.19	11.95	12.12	12.12	0.66%	2,044,723
Aug 28, 2025	12.36	12.44	11.94	12.04	12.04	-2.11%	1,882,528
Aug 27, 2025	12.15	12.31	11.99	12.30	12.30	0.49%	3,441,873
Aug 26, 2025	12.38	12.47	12.06	12.24	12.24	-1.13%	4,664,127
Aug 25, 2025	11.95	12.46	11.87	12.38	12.38	4.74%	3,882,615
Aug 22, 2025	11.24	11.93	11.21	11.82	11.82	4.60%	3,272,654