Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
10.53
-0.06 (-0.61%)
Jan 13, 2026, 11:51 AM EST - Market open
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 9.20 | 9.51 | 9.20 | 9.48 | 9.48 | 3.27% | 2,615,222 |
| Nov 18, 2025 | 9.00 | 9.20 | 8.95 | 9.18 | 9.18 | 1.77% | 2,525,902 |
| Nov 17, 2025 | 9.12 | 9.29 | 9.01 | 9.02 | 9.02 | -1.64% | 2,431,592 |
| Nov 14, 2025 | 9.25 | 9.28 | 9.07 | 9.17 | 9.17 | -0.97% | 3,009,627 |
| Nov 13, 2025 | 9.30 | 9.44 | 9.25 | 9.26 | 9.26 | -0.96% | 2,481,736 |
| Nov 12, 2025 | 9.49 | 9.57 | 9.34 | 9.35 | 9.35 | -0.95% | 2,503,785 |
| Nov 11, 2025 | 9.32 | 9.48 | 9.28 | 9.44 | 9.44 | 1.83% | 2,815,837 |
| Nov 10, 2025 | 9.35 | 9.42 | 9.18 | 9.27 | 9.27 | -1.70% | 3,283,531 |
| Nov 7, 2025 | 9.31 | 9.51 | 9.26 | 9.43 | 9.34 | 0.64% | 3,162,997 |
| Nov 6, 2025 | 9.47 | 9.58 | 9.30 | 9.37 | 9.28 | -1.16% | 3,881,327 |
| Nov 5, 2025 | 9.62 | 9.65 | 9.36 | 9.48 | 9.39 | -1.04% | 4,950,421 |
| Nov 4, 2025 | 9.75 | 9.96 | 9.47 | 9.58 | 9.49 | -2.54% | 4,731,299 |
| Nov 3, 2025 | 9.68 | 9.95 | 9.60 | 9.83 | 9.74 | -0.51% | 4,209,759 |
| Oct 31, 2025 | 10.11 | 10.16 | 9.85 | 9.88 | 9.79 | -1.50% | 4,478,210 |
| Oct 30, 2025 | 10.94 | 11.61 | 9.89 | 10.03 | 9.93 | -10.53% | 9,172,040 |