Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	10.41	10.53	10.25	10.43	10.43	-0.95%	1,663,504
Feb 2, 2026	10.42	10.76	10.34	10.53	10.53	0.96%	1,905,521
Jan 30, 2026	10.15	10.45	10.15	10.43	10.43	1.86%	3,505,967
Jan 29, 2026	10.18	10.30	10.13	10.24	10.24	1.09%	1,243,245
Jan 28, 2026	10.15	10.26	10.11	10.13	10.13	-0.39%	1,195,884
Jan 27, 2026	10.28	10.35	10.09	10.17	10.17	-1.17%	982,983
Jan 26, 2026	10.19	10.32	10.10	10.29	10.29	0.68%	1,867,699
Jan 23, 2026	10.32	10.47	10.13	10.22	10.22	-1.26%	1,161,524
Jan 22, 2026	10.24	10.45	10.24	10.35	10.35	1.57%	1,520,162
Jan 21, 2026	10.04	10.28	10.03	10.19	10.19	2.00%	1,814,832
Jan 20, 2026	10.40	10.42	9.98	9.99	9.99	-4.95%	2,102,023
Jan 16, 2026	10.71	10.75	10.50	10.51	10.51	-2.14%	1,384,234
Jan 15, 2026	10.60	10.82	10.60	10.74	10.74	0.85%	1,488,771
Jan 14, 2026	10.57	10.65	10.49	10.65	10.65	1.14%	1,556,156
Jan 13, 2026	10.59	10.67	10.50	10.53	10.53	-0.57%	1,433,943
Jan 12, 2026	10.43	10.63	10.43	10.59	10.59	-0.09%	1,342,590
Jan 9, 2026	10.50	10.60	10.40	10.60	10.60	1.24%	1,411,502
Jan 8, 2026	10.10	10.47	10.08	10.47	10.47	2.65%	1,433,019
Jan 7, 2026	10.15	10.20	9.91	10.20	10.20	0.59%	1,996,423
Jan 6, 2026	10.00	10.17	9.82	10.14	10.14	0.60%	3,550,112
Jan 5, 2026	10.38	10.53	10.07	10.08	10.08	-2.42%	2,381,758
Jan 2, 2026	10.61	10.62	10.27	10.33	10.33	-2.27%	1,736,718
Dec 31, 2025	10.62	10.66	10.48	10.57	10.57	-0.75%	3,328,122
Dec 30, 2025	10.70	10.74	10.63	10.65	10.65	-0.47%	1,442,840
Dec 29, 2025	10.72	10.75	10.64	10.70	10.70	-0.37%	1,204,849
Dec 26, 2025	10.68	10.75	10.61	10.74	10.74	0.94%	1,391,185
Dec 24, 2025	10.54	10.70	10.54	10.64	10.64	0.19%	905,614
Dec 23, 2025	10.63	10.76	10.59	10.62	10.62	-0.09%	1,706,130
Dec 22, 2025	10.66	10.74	10.57	10.63	10.63	0.09%	1,994,312
Dec 19, 2025	10.43	10.62	10.40	10.62	10.62	1.43%	6,068,546
Dec 18, 2025	10.63	10.65	10.40	10.47	10.47	-0.76%	3,672,162
Dec 17, 2025	10.33	10.66	10.33	10.55	10.55	2.13%	3,649,155
Dec 16, 2025	10.20	10.46	10.19	10.33	10.33	1.87%	2,602,562
Dec 15, 2025	10.21	10.32	10.14	10.14	10.14	-0.88%	1,714,104
Dec 12, 2025	10.23	10.24	10.03	10.23	10.23	-0.10%	1,562,986
Dec 11, 2025	10.02	10.26	9.96	10.24	10.24	3.12%	2,188,003
Dec 10, 2025	10.05	10.09	9.92	9.93	9.93	-0.70%	2,806,634
Dec 9, 2025	9.89	10.12	9.85	10.00	10.00	1.63%	2,934,224
Dec 8, 2025	9.81	9.98	9.70	9.84	9.84	0.72%	3,145,810
Dec 5, 2025	9.87	9.94	9.73	9.77	9.77	-0.61%	1,984,688
Dec 4, 2025	9.94	9.98	9.80	9.83	9.83	-0.71%	2,641,524
Dec 3, 2025	9.72	10.08	9.63	9.90	9.90	4.21%	4,899,955
Dec 2, 2025	9.80	9.82	9.45	9.50	9.50	-2.96%	3,537,848
Dec 1, 2025	9.77	9.81	9.72	9.79	9.79	-0.71%	3,147,448
Nov 28, 2025	9.88	9.92	9.79	9.86	9.86	-0.10%	1,421,455
Nov 26, 2025	9.92	10.03	9.87	9.87	9.87	-0.30%	3,962,828
Nov 25, 2025	9.79	10.02	9.79	9.90	9.90	1.85%	2,147,530
Nov 24, 2025	9.74	9.80	9.63	9.72	9.72	0.93%	3,680,760
Nov 21, 2025	9.40	9.94	9.40	9.63	9.63	2.56%	3,002,943
Nov 20, 2025	9.50	9.65	9.38	9.39	9.39	-0.95%	3,014,146