Skip to main content
logo
Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
16.42
-0.23 (-1.38%)
At close: Aug 14, 2026, 4:00 PM EDT
16.42
0.00 (0.00%)
After-hours: Aug 14, 2026, 6:30 PM EDT

Pitney Bowes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202616.7116.7316.3916.4216.42-1.38%947,590
Aug 13, 202616.8616.9816.6316.6516.650.30%1,334,748
Aug 12, 202616.7416.8116.3716.6016.600.36%1,221,865
Aug 11, 202617.0917.2316.5416.5416.54-2.53%1,586,570
Aug 10, 202617.2217.4116.9016.9716.97-2.02%1,653,491
Aug 7, 202617.9318.1017.3517.4217.32-2.95%1,405,253
Aug 6, 202618.3018.4617.8117.9517.85-1.91%1,543,053
Aug 5, 202618.1018.8218.0018.3018.19-0.49%2,350,578
Aug 4, 202618.2818.6218.1518.3918.281.77%2,054,744
Aug 3, 202617.9418.3316.7918.0717.973.08%3,128,967
Jul 31, 202617.8518.0116.9517.5317.43-3.36%3,057,735
Jul 30, 202618.4419.0717.7118.1418.042.72%3,402,047
Jul 29, 202617.8318.0817.6317.6617.56-0.95%1,676,210
Jul 28, 202618.2518.3517.7917.8317.73-1.76%1,053,713
Jul 27, 202618.0218.4218.0218.1518.051.51%1,080,789
Jul 24, 202617.9218.0617.7617.8817.780.17%1,143,883
Jul 23, 202617.9117.9417.5617.8517.75-0.78%1,244,652
Jul 22, 202618.4818.5417.9117.9917.89-2.55%1,175,903
Jul 21, 202618.6218.7718.1818.4618.35-0.27%1,652,322
Jul 20, 202618.5518.6518.3418.5118.40-890,749
Jul 17, 202618.3418.6318.2518.5118.40-1,289,803
Jul 16, 202618.2818.5218.1518.5118.401.76%1,779,570
Jul 15, 202617.7918.6117.7618.1918.092.36%1,700,916
Jul 14, 202618.0918.2017.7117.7717.67-1.99%1,347,373
Jul 13, 202618.2918.4317.9518.1318.03-1.09%2,248,209
Jul 10, 202617.9818.6217.8218.3318.223.56%2,632,591
Jul 9, 202617.4317.7117.2917.7017.602.25%1,906,551
Jul 8, 202616.8417.3216.5817.3117.211.58%2,220,353
Jul 7, 202616.8717.3816.7217.0416.941.43%2,488,263
Jul 6, 202616.8217.0016.6816.8016.70-0.12%2,124,489
Jul 2, 202617.6517.7316.5916.8216.72-4.21%2,879,348
Jul 1, 202617.4818.0517.4817.5617.460.23%2,155,663
Jun 30, 202617.9618.0817.3717.5217.42-2.23%3,139,706
Jun 29, 202618.0018.2517.5217.9217.82-1.10%3,214,142
Jun 26, 202617.5218.1217.1718.1218.023.54%8,363,058
Jun 25, 202617.5317.6617.2517.5017.400.75%2,083,571
Jun 24, 202617.1717.5217.1017.3717.271.88%1,908,914
Jun 23, 202617.0917.2816.8017.0516.95-0.53%2,230,888
Jun 22, 202617.5518.1017.0817.1417.04-2.06%3,203,684
Jun 18, 202617.3117.6817.2817.5017.400.69%8,012,504
Jun 17, 202617.5017.7717.2717.3817.28-0.80%2,365,521
Jun 16, 202617.3517.5717.3317.5217.421.62%3,341,805
Jun 15, 202616.9817.5316.9217.2417.14-0.46%3,050,443
Jun 12, 202617.1417.5917.0417.3217.221.05%2,985,351
Jun 11, 202616.9017.2316.7317.1417.041.36%1,858,812
Jun 10, 202616.7317.1316.4416.9116.810.77%2,358,003
Jun 9, 202616.8016.8716.1616.7816.68-0.94%3,463,803
Jun 8, 202616.7116.9516.6316.9416.840.47%2,868,718
Jun 5, 202616.9317.1316.7816.8616.760.72%2,727,578
Jun 4, 202616.4816.9516.2916.7416.641.45%1,884,950