Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	10.47	10.57	10.34	10.37	10.37	0.39%	2,491,724
Mar 16, 2026	10.24	10.51	10.18	10.33	10.33	1.87%	2,841,996
Mar 13, 2026	10.20	10.44	10.14	10.14	10.14	-	5,575,941
Mar 12, 2026	10.33	10.40	10.04	10.14	10.14	-3.15%	3,080,788
Mar 11, 2026	10.54	10.58	10.23	10.47	10.47	-1.13%	2,323,773
Mar 10, 2026	10.63	10.77	10.53	10.59	10.59	-0.75%	2,576,911
Mar 9, 2026	10.40	10.70	10.12	10.67	10.67	0.85%	2,530,856
Mar 6, 2026	10.69	10.74	10.25	10.58	10.58	-2.76%	2,682,637
Mar 5, 2026	10.68	10.95	10.59	10.88	10.88	0.37%	2,013,497
Mar 4, 2026	10.59	10.89	10.56	10.84	10.84	2.65%	2,413,534
Mar 3, 2026	10.65	10.83	10.34	10.56	10.56	-1.95%	3,449,255
Mar 2, 2026	10.60	10.94	10.55	10.77	10.77	0.37%	3,230,963
Feb 27, 2026	10.68	10.85	10.57	10.73	10.73	-1.11%	3,197,665
Feb 26, 2026	10.80	11.00	10.76	10.85	10.76	1.78%	3,331,336
Feb 25, 2026	10.69	10.85	10.62	10.66	10.57	0.28%	2,924,066
Feb 24, 2026	10.34	10.78	10.34	10.63	10.54	2.41%	3,070,099
Feb 23, 2026	10.35	10.45	10.24	10.38	10.29	-1.24%	2,489,427
Feb 20, 2026	10.60	10.74	10.50	10.51	10.42	-1.13%	2,584,893
Feb 19, 2026	11.02	11.06	10.56	10.63	10.54	-4.41%	3,576,957
Feb 18, 2026	11.29	11.62	10.88	11.12	11.03	8.59%	6,378,396
Feb 17, 2026	10.10	10.28	10.01	10.24	10.16	-0.10%	2,790,369
Feb 13, 2026	10.25	10.36	10.13	10.25	10.16	0.79%	1,865,724
Feb 12, 2026	10.34	10.45	10.01	10.17	10.09	-1.74%	2,231,969
Feb 11, 2026	10.75	10.79	10.33	10.35	10.26	-3.99%	1,341,216
Feb 10, 2026	10.68	10.87	10.68	10.78	10.69	1.22%	1,139,674
Feb 9, 2026	10.72	10.79	10.60	10.65	10.56	-1.21%	1,450,343
Feb 6, 2026	10.65	10.84	10.59	10.78	10.69	1.89%	1,955,472
Feb 5, 2026	10.58	10.64	10.44	10.58	10.49	0.47%	1,631,489
Feb 4, 2026	10.47	10.56	10.40	10.53	10.44	0.96%	1,846,294
Feb 3, 2026	10.41	10.53	10.25	10.43	10.34	-0.95%	1,664,568
Feb 2, 2026	10.42	10.76	10.34	10.53	10.44	0.96%	1,906,426
Jan 30, 2026	10.15	10.45	10.15	10.43	10.34	1.86%	3,507,162
Jan 29, 2026	10.18	10.30	10.13	10.24	10.16	1.09%	1,243,293
Jan 28, 2026	10.15	10.26	10.11	10.13	10.05	-0.39%	1,197,033
Jan 27, 2026	10.28	10.35	10.09	10.17	10.09	-1.17%	983,003
Jan 26, 2026	10.19	10.32	10.10	10.29	10.20	0.68%	1,867,742
Jan 23, 2026	10.32	10.47	10.13	10.22	10.14	-1.26%	1,162,066
Jan 22, 2026	10.24	10.45	10.24	10.35	10.26	1.57%	1,520,165
Jan 21, 2026	10.04	10.28	10.03	10.19	10.11	2.00%	1,815,875
Jan 20, 2026	10.40	10.42	9.98	9.99	9.91	-4.95%	2,102,185
Jan 16, 2026	10.71	10.75	10.50	10.51	10.42	-2.14%	1,416,218
Jan 15, 2026	10.60	10.82	10.60	10.74	10.65	0.85%	1,488,775
Jan 14, 2026	10.57	10.65	10.49	10.65	10.56	1.14%	1,556,279
Jan 13, 2026	10.59	10.67	10.50	10.53	10.44	-0.57%	1,434,125
Jan 12, 2026	10.43	10.63	10.43	10.59	10.50	-0.09%	1,342,600
Jan 9, 2026	10.50	10.60	10.40	10.60	10.51	1.24%	1,411,563
Jan 8, 2026	10.10	10.47	10.08	10.47	10.38	2.65%	1,433,298
Jan 7, 2026	10.15	10.20	9.91	10.20	10.12	0.59%	1,996,458
Jan 6, 2026	10.00	10.17	9.82	10.14	10.06	0.60%	3,550,999
Jan 5, 2026	10.38	10.53	10.07	10.08	10.00	-2.42%	2,382,033