Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	9.40	9.94	9.40	9.63	9.63	2.56%	3,002,185
Nov 20, 2025	9.50	9.65	9.38	9.39	9.39	-0.95%	3,014,141
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
Oct 29, 2025	11.69	11.84	11.18	11.21	11.10	-4.92%	3,989,282
Oct 28, 2025	11.82	11.95	11.67	11.79	11.68	-0.67%	1,666,193
Oct 27, 2025	11.79	11.98	11.76	11.87	11.76	0.85%	1,411,084
Oct 24, 2025	11.83	11.96	11.76	11.77	11.66	0.94%	1,572,662
Oct 23, 2025	11.54	11.82	11.46	11.66	11.55	1.13%	1,736,571
Oct 22, 2025	11.74	11.77	11.46	11.53	11.42	-1.28%	2,125,901
Oct 21, 2025	11.39	11.70	11.30	11.68	11.57	2.55%	1,972,889
Oct 20, 2025	11.29	11.56	11.24	11.39	11.28	1.06%	2,330,367
Oct 17, 2025	11.19	11.34	11.12	11.27	11.16	1.17%	2,154,191
Oct 16, 2025	11.29	11.30	11.07	11.14	11.03	-0.98%	1,676,757
Oct 15, 2025	11.08	11.27	11.05	11.25	11.14	2.09%	1,602,777
Oct 14, 2025	10.86	11.10	10.80	11.02	10.91	0.27%	1,467,768
Oct 13, 2025	11.15	11.21	10.96	10.99	10.89	0.46%	1,531,479
Oct 10, 2025	11.57	11.57	10.92	10.94	10.84	-5.12%	2,005,996
Oct 9, 2025	11.16	11.54	11.04	11.53	11.42	3.50%	2,629,243
Oct 8, 2025	11.09	11.17	10.88	11.14	11.03	1.18%	1,771,579
Oct 7, 2025	10.99	11.16	10.93	11.01	10.90	0.46%	2,616,511
Oct 6, 2025	11.16	11.20	10.92	10.96	10.86	-1.44%	3,135,996
Oct 3, 2025	11.13	11.36	11.06	11.12	11.01	-1.33%	1,985,817
Oct 2, 2025	11.32	11.48	11.24	11.27	11.16	-0.79%	1,657,083
Oct 1, 2025	11.34	11.41	11.18	11.36	11.25	-0.44%	1,612,916
Sep 30, 2025	11.23	11.44	11.18	11.41	11.30	1.69%	2,508,051
Sep 29, 2025	11.41	11.41	11.07	11.22	11.11	-0.53%	2,461,137
Sep 26, 2025	11.54	11.61	11.14	11.28	11.17	-2.17%	3,733,134
Sep 25, 2025	11.90	12.05	11.46	11.53	11.42	-3.84%	2,897,433
Sep 24, 2025	12.00	12.16	11.91	11.99	11.88	0.25%	2,081,088
Sep 23, 2025	11.84	12.03	11.82	11.96	11.85	1.44%	2,211,099
Sep 22, 2025	11.65	11.81	11.57	11.79	11.68	-	1,754,856
Sep 19, 2025	11.66	11.79	11.50	11.79	11.68	1.64%	5,389,478
Sep 18, 2025	11.37	11.70	11.37	11.60	11.49	2.38%	2,298,212
Sep 17, 2025	11.38	11.59	11.29	11.33	11.22	-0.44%	1,932,531
Sep 16, 2025	11.34	11.38	11.17	11.38	11.27	-	2,880,431
Sep 15, 2025	11.60	11.60	11.32	11.38	11.27	-0.26%	2,055,141