Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
9.06
+0.04 (0.44%)
May 6, 2025, 2:31 PM EDT - Market open

Pitney Bowes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20258.979.118.929.02--0.06%607,863
May 5, 20258.929.138.929.029.02-0.22%1,529,960
May 2, 20258.899.088.869.049.043.31%1,544,097
May 1, 20258.728.868.648.758.750.81%1,869,906
Apr 30, 20258.378.738.358.688.681.05%1,801,854
Apr 29, 20258.458.618.428.598.590.59%2,068,188
Apr 28, 20258.548.648.408.548.540.83%1,627,475
Apr 25, 20258.368.518.308.478.47-1,302,323
Apr 24, 20258.298.478.248.478.471.93%1,788,948
Apr 23, 20258.408.538.238.318.312.72%2,335,394
Apr 22, 20258.018.227.958.098.093.59%2,216,974
Apr 21, 20257.907.987.757.817.81-2.62%2,374,522
Apr 17, 20258.088.197.978.028.02-0.87%1,867,040
Apr 16, 20258.118.248.018.098.09-1.34%1,672,192
Apr 15, 20258.168.338.158.208.20-2,081,342
Apr 14, 20258.248.328.068.208.201.99%1,727,241
Apr 11, 20258.018.097.748.048.040.25%1,715,863
Apr 10, 20258.278.337.878.028.02-5.54%2,872,006
Apr 9, 20257.758.687.668.498.498.02%3,322,188
Apr 8, 20258.388.397.687.867.86-1.63%2,887,712
Apr 7, 20257.638.427.407.997.990.38%3,386,283
Apr 4, 20257.848.127.597.967.96-3.98%3,571,045
Apr 3, 20258.608.758.258.298.29-9.40%2,249,723
Apr 2, 20258.899.178.899.159.151.22%1,645,036
Apr 1, 20259.069.148.859.049.04-0.11%1,829,868
Mar 31, 20259.109.259.019.059.05-2.69%2,350,710
Mar 28, 20259.509.539.059.309.30-2.41%1,682,231
Mar 27, 20259.479.549.319.539.530.32%1,614,238
Mar 26, 20259.599.779.489.509.500.32%1,645,620
Mar 25, 20259.619.799.419.479.47-2.07%1,637,269
Mar 24, 20259.629.779.479.679.673.09%1,900,895
Mar 21, 20259.269.469.239.389.38-0.64%4,152,418
Mar 20, 20259.289.569.259.449.44-0.53%1,464,239
Mar 19, 20259.259.619.149.499.491.93%2,164,655
Mar 18, 20259.289.439.209.319.31-0.43%1,819,282
Mar 17, 20259.369.679.269.359.35-0.74%2,334,338
Mar 14, 20259.279.439.079.429.423.29%2,149,552
Mar 13, 20259.369.489.089.129.12-2.67%1,934,353
Mar 12, 20259.359.609.319.379.372.52%1,913,477
Mar 11, 20259.119.288.959.149.14-0.54%2,109,116
Mar 10, 20259.349.438.879.199.19-3.47%3,385,821
Mar 7, 20259.749.789.299.529.52-2.66%2,581,275
Mar 6, 20259.8510.019.779.789.78-2.59%2,251,813
Mar 5, 202510.0510.199.8810.0410.040.60%2,118,494
Mar 4, 202510.3810.499.749.989.98-6.03%3,756,506
Mar 3, 202510.8010.9710.5110.6210.62-1.94%3,699,135
Feb 28, 202510.6610.8910.6110.8310.830.56%2,320,007
Feb 27, 202510.8111.0110.7310.7710.77-0.83%2,260,896
Feb 26, 202510.7610.9710.6710.8610.861.40%2,359,872
Feb 25, 202510.6010.8610.4310.7110.710.94%2,512,842