Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
10.32
-0.18 (-1.71%)
At close: May 28, 2025, 4:00 PM
10.35
+0.03 (0.29%)
After-hours: May 28, 2025, 7:02 PM EDT
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.48 | 10.52 | 10.22 | 10.32 | 10.32 | -1.71% | 2,212,179 |
| May 27, 2025 | 10.11 | 10.55 | 9.98 | 10.50 | 10.50 | 4.79% | 3,231,621 |
| May 23, 2025 | 9.78 | 10.05 | 9.62 | 10.02 | 10.02 | 0.60% | 2,999,320 |
| May 22, 2025 | 9.67 | 10.11 | 9.56 | 9.96 | 9.96 | 9.45% | 5,473,000 |
| May 21, 2025 | 9.12 | 9.21 | 9.02 | 9.10 | 9.10 | -1.30% | 1,892,913 |
| May 20, 2025 | 9.24 | 9.27 | 9.17 | 9.22 | 9.22 | -0.32% | 1,009,686 |
| May 19, 2025 | 9.26 | 9.38 | 9.19 | 9.25 | 9.25 | -2.01% | 1,437,711 |
| May 16, 2025 | 9.55 | 9.57 | 9.37 | 9.44 | 9.37 | -1.05% | 1,437,206 |
| May 15, 2025 | 9.37 | 9.55 | 9.37 | 9.54 | 9.47 | 1.49% | 1,423,476 |
| May 14, 2025 | 9.51 | 9.54 | 9.33 | 9.40 | 9.33 | -1.67% | 1,808,506 |
| May 13, 2025 | 9.53 | 9.65 | 9.48 | 9.56 | 9.49 | 1.06% | 1,633,272 |
| May 12, 2025 | 9.69 | 9.70 | 9.32 | 9.46 | 9.39 | 1.94% | 2,947,260 |
| May 9, 2025 | 9.39 | 9.51 | 9.26 | 9.28 | 9.21 | -1.38% | 2,040,086 |
| May 8, 2025 | 9.35 | 9.72 | 9.06 | 9.41 | 9.34 | 5.14% | 3,870,091 |
| May 7, 2025 | 9.13 | 9.16 | 8.81 | 8.95 | 8.88 | -1.10% | 2,165,023 |
| May 6, 2025 | 8.85 | 9.11 | 8.85 | 9.05 | 8.98 | 0.33% | 1,286,276 |
| May 5, 2025 | 8.92 | 9.13 | 8.92 | 9.02 | 8.95 | -0.22% | 1,529,960 |
| May 2, 2025 | 8.89 | 9.08 | 8.86 | 9.04 | 8.97 | 3.31% | 1,544,097 |
| May 1, 2025 | 8.72 | 8.86 | 8.64 | 8.75 | 8.68 | 0.81% | 1,869,906 |
| Apr 30, 2025 | 8.37 | 8.73 | 8.35 | 8.68 | 8.62 | 1.05% | 1,801,854 |
| Apr 29, 2025 | 8.45 | 8.61 | 8.42 | 8.59 | 8.53 | 0.59% | 2,068,188 |
| Apr 28, 2025 | 8.54 | 8.64 | 8.40 | 8.54 | 8.48 | 0.83% | 1,627,475 |
| Apr 25, 2025 | 8.36 | 8.51 | 8.30 | 8.47 | 8.41 | - | 1,302,323 |
| Apr 24, 2025 | 8.29 | 8.47 | 8.24 | 8.47 | 8.41 | 1.93% | 1,788,948 |
| Apr 23, 2025 | 8.40 | 8.53 | 8.23 | 8.31 | 8.25 | 2.72% | 2,335,394 |
| Apr 22, 2025 | 8.01 | 8.22 | 7.95 | 8.09 | 8.03 | 3.59% | 2,216,974 |
| Apr 21, 2025 | 7.90 | 7.98 | 7.75 | 7.81 | 7.75 | -2.62% | 2,374,522 |
| Apr 17, 2025 | 8.08 | 8.19 | 7.97 | 8.02 | 7.96 | -0.87% | 1,867,040 |
| Apr 16, 2025 | 8.11 | 8.24 | 8.01 | 8.09 | 8.03 | -1.34% | 1,672,192 |
| Apr 15, 2025 | 8.16 | 8.33 | 8.15 | 8.20 | 8.14 | - | 2,081,342 |
| Apr 14, 2025 | 8.24 | 8.32 | 8.06 | 8.20 | 8.14 | 1.99% | 1,727,241 |
| Apr 11, 2025 | 8.01 | 8.09 | 7.74 | 8.04 | 7.98 | 0.25% | 1,715,863 |
| Apr 10, 2025 | 8.27 | 8.33 | 7.87 | 8.02 | 7.96 | -5.54% | 2,872,006 |
| Apr 9, 2025 | 7.75 | 8.68 | 7.66 | 8.49 | 8.43 | 8.02% | 3,322,188 |
| Apr 8, 2025 | 8.38 | 8.39 | 7.68 | 7.86 | 7.80 | -1.63% | 2,887,712 |
| Apr 7, 2025 | 7.63 | 8.42 | 7.40 | 7.99 | 7.93 | 0.38% | 3,386,283 |
| Apr 4, 2025 | 7.84 | 8.12 | 7.59 | 7.96 | 7.90 | -3.98% | 3,571,045 |
| Apr 3, 2025 | 8.60 | 8.75 | 8.25 | 8.29 | 8.23 | -9.40% | 2,249,723 |
| Apr 2, 2025 | 8.89 | 9.17 | 8.89 | 9.15 | 9.08 | 1.22% | 1,645,036 |
| Apr 1, 2025 | 9.06 | 9.14 | 8.85 | 9.04 | 8.97 | -0.11% | 1,829,868 |
| Mar 31, 2025 | 9.10 | 9.25 | 9.01 | 9.05 | 8.98 | -2.69% | 2,350,710 |
| Mar 28, 2025 | 9.50 | 9.53 | 9.05 | 9.30 | 9.23 | -2.41% | 1,682,231 |
| Mar 27, 2025 | 9.47 | 9.54 | 9.31 | 9.53 | 9.46 | 0.32% | 1,614,238 |
| Mar 26, 2025 | 9.59 | 9.77 | 9.48 | 9.50 | 9.43 | 0.32% | 1,645,620 |
| Mar 25, 2025 | 9.61 | 9.79 | 9.41 | 9.47 | 9.40 | -2.07% | 1,637,269 |
| Mar 24, 2025 | 9.62 | 9.77 | 9.47 | 9.67 | 9.60 | 3.09% | 1,900,895 |
| Mar 21, 2025 | 9.26 | 9.46 | 9.23 | 9.38 | 9.31 | -0.64% | 4,152,418 |
| Mar 20, 2025 | 9.28 | 9.56 | 9.25 | 9.44 | 9.37 | -0.53% | 1,464,239 |
| Mar 19, 2025 | 9.25 | 9.61 | 9.14 | 9.49 | 9.42 | 1.93% | 2,164,655 |
| Mar 18, 2025 | 9.28 | 9.43 | 9.20 | 9.31 | 9.24 | -0.43% | 1,819,282 |