Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
12.28
+0.04 (0.33%)
At close: Sep 5, 2025, 4:00 PM
12.43
+0.15 (1.22%)
After-hours: Sep 5, 2025, 7:45 PM EDT
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.28 | 12.38 | 12.16 | 12.28 | 12.28 | 0.33% | 2,337,187 |
| 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 |
| Jul 29, 2025 | 12.23 | 12.27 | 11.50 | 11.57 | 11.49 | -4.46% | 4,211,224 |
| Jul 28, 2025 | 12.35 | 12.36 | 11.93 | 12.11 | 12.02 | -1.38% | 3,650,543 |
| Jul 25, 2025 | 12.15 | 12.32 | 12.07 | 12.28 | 12.19 | 1.32% | 2,656,018 |
| Jul 24, 2025 | 12.55 | 12.63 | 12.12 | 12.12 | 12.03 | -3.81% | 2,357,623 |
| Jul 23, 2025 | 12.83 | 13.11 | 12.48 | 12.60 | 12.51 | -1.49% | 4,190,684 |
| Jul 22, 2025 | 12.43 | 12.83 | 12.39 | 12.79 | 12.70 | 2.65% | 3,732,017 |
| Jul 21, 2025 | 12.10 | 12.47 | 12.04 | 12.46 | 12.37 | 3.57% | 3,458,779 |
| Jul 18, 2025 | 11.84 | 12.04 | 11.79 | 12.03 | 11.94 | 2.21% | 2,722,571 |
| Jul 17, 2025 | 11.66 | 11.93 | 11.66 | 11.77 | 11.69 | 0.60% | 2,627,613 |
| Jul 16, 2025 | 11.78 | 11.87 | 11.61 | 11.70 | 11.62 | - | 2,319,975 |
| Jul 15, 2025 | 12.13 | 12.19 | 11.70 | 11.70 | 11.62 | -3.31% | 3,387,460 |
| Jul 14, 2025 | 11.50 | 12.55 | 11.41 | 12.10 | 12.01 | 9.90% | 6,337,621 |
| Jul 11, 2025 | 11.10 | 11.22 | 10.93 | 11.01 | 10.93 | -0.63% | 3,377,565 |
| Jul 10, 2025 | 10.97 | 11.17 | 10.96 | 11.08 | 11.00 | 1.47% | 1,948,457 |
| Jul 9, 2025 | 11.13 | 11.18 | 10.83 | 10.92 | 10.84 | -1.00% | 2,234,745 |
| Jul 8, 2025 | 11.26 | 11.34 | 11.03 | 11.03 | 10.95 | -1.25% | 2,181,102 |
| Jul 7, 2025 | 11.34 | 11.65 | 11.15 | 11.17 | 11.09 | -2.70% | 2,175,801 |
| Jul 3, 2025 | 11.26 | 11.51 | 11.21 | 11.48 | 11.40 | 2.41% | 1,973,466 |
| Jul 2, 2025 | 11.17 | 11.34 | 11.14 | 11.21 | 11.13 | -0.09% | 2,357,077 |
| Jul 1, 2025 | 10.82 | 11.26 | 10.75 | 11.22 | 11.14 | 2.84% | 4,056,167 |
| Jun 30, 2025 | 10.91 | 11.17 | 10.80 | 10.91 | 10.83 | 0.28% | 2,820,250 |
| Jun 27, 2025 | 11.01 | 11.24 | 10.86 | 10.88 | 10.80 | -0.55% | 5,141,458 |
| Jun 26, 2025 | 10.56 | 11.01 | 10.49 | 10.94 | 10.86 | 3.40% | 2,974,262 |