Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
11.14
+0.13 (1.18%)
Oct 8, 2025, 12:59 PM EDT - Market open
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.09 | 11.12 | 10.88 | 11.10 | - | 0.82% | 565,036 |
| 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 |
| Aug 21, 2025 | 11.30 | 11.49 | 11.26 | 11.30 | 11.30 | -0.35% | 3,355,362 |
| Aug 20, 2025 | 11.42 | 11.49 | 11.11 | 11.34 | 11.34 | -0.70% | 2,727,143 |
| Aug 19, 2025 | 11.15 | 11.43 | 11.15 | 11.42 | 11.42 | 2.79% | 2,319,051 |
| Aug 18, 2025 | 11.17 | 11.34 | 11.09 | 11.11 | 11.11 | -1.51% | 2,386,910 |
| Aug 15, 2025 | 11.23 | 11.29 | 11.08 | 11.28 | 11.28 | 0.62% | 2,361,772 |
| Aug 14, 2025 | 11.45 | 11.53 | 11.20 | 11.21 | 11.21 | -3.11% | 2,331,882 |
| Aug 13, 2025 | 11.60 | 11.71 | 11.48 | 11.57 | 11.57 | 0.26% | 2,293,397 |
| Aug 12, 2025 | 11.19 | 11.61 | 11.13 | 11.54 | 11.54 | 3.87% | 3,314,153 |
| Aug 11, 2025 | 11.07 | 11.25 | 10.92 | 11.11 | 11.11 | -0.63% | 3,852,618 |
| Aug 8, 2025 | 11.30 | 11.30 | 10.98 | 11.18 | 11.10 | -0.09% | 3,729,564 |
| Aug 7, 2025 | 11.45 | 11.67 | 11.14 | 11.19 | 11.11 | -1.84% | 3,384,868 |
| Aug 6, 2025 | 11.24 | 11.48 | 10.97 | 11.40 | 11.32 | 1.97% | 18,616,112 |
| Aug 5, 2025 | 11.75 | 11.77 | 11.08 | 11.18 | 11.10 | -3.04% | 3,561,152 |
| Aug 4, 2025 | 11.25 | 11.61 | 11.03 | 11.53 | 11.45 | 2.49% | 2,770,623 |
| Aug 1, 2025 | 11.13 | 11.40 | 10.95 | 11.25 | 11.17 | -0.97% | 3,925,084 |
| Jul 31, 2025 | 11.93 | 11.96 | 11.03 | 11.36 | 11.28 | -0.18% | 6,923,286 |
| Jul 30, 2025 | 11.65 | 11.71 | 11.37 | 11.38 | 11.30 | -1.64% | 4,373,146 |