Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.65	17.73	16.59	16.82	16.82	-4.21%	2,879,311
Jul 1, 2026	17.48	18.05	17.48	17.56	17.56	0.23%	2,154,260
Jun 30, 2026	17.96	18.08	17.37	17.52	17.52	-2.23%	3,102,833
Jun 29, 2026	18.00	18.25	17.52	17.92	17.92	-1.10%	3,213,844
Jun 26, 2026	17.52	18.12	17.17	18.12	18.12	3.54%	6,704,074
Jun 25, 2026	17.53	17.66	17.25	17.50	17.50	0.75%	2,083,217
Jun 24, 2026	17.17	17.52	17.10	17.37	17.37	1.88%	1,908,695
Jun 23, 2026	17.09	17.28	16.80	17.05	17.05	-0.53%	2,230,881
Jun 22, 2026	17.55	18.10	17.08	17.14	17.14	-2.06%	3,202,364
Jun 18, 2026	17.31	17.68	17.28	17.50	17.50	0.69%	7,856,263
Jun 17, 2026	17.50	17.77	17.27	17.38	17.38	-0.80%	2,360,571
Jun 16, 2026	17.35	17.57	17.33	17.52	17.52	1.62%	3,341,180
Jun 15, 2026	16.98	17.53	16.92	17.24	17.24	-0.46%	3,050,379
Jun 12, 2026	17.14	17.59	17.04	17.32	17.32	1.05%	2,984,719
Jun 11, 2026	16.90	17.23	16.73	17.14	17.14	1.36%	1,858,544
Jun 10, 2026	16.73	17.13	16.44	16.91	16.91	0.77%	2,357,001
Jun 9, 2026	16.80	16.87	16.16	16.78	16.78	-0.94%	2,968,253
Jun 8, 2026	16.71	16.95	16.63	16.94	16.94	0.47%	2,868,553
Jun 5, 2026	16.93	17.13	16.78	16.86	16.86	0.72%	2,725,423
Jun 4, 2026	16.48	16.95	16.29	16.74	16.74	1.45%	1,844,967
Jun 3, 2026	16.46	16.50	16.10	16.50	16.50	-1.32%	2,352,374
Jun 2, 2026	16.78	16.81	16.46	16.72	16.72	-1.18%	2,560,621
Jun 1, 2026	16.26	17.09	16.11	16.92	16.92	5.09%	4,656,620
May 29, 2026	15.82	16.19	15.69	16.10	16.10	1.90%	2,820,114
May 28, 2026	15.68	15.92	15.51	15.80	15.80	1.22%	1,743,366
May 27, 2026	15.61	15.83	15.51	15.61	15.61	0.64%	1,799,269
May 26, 2026	15.25	15.55	15.25	15.51	15.51	1.70%	2,372,728
May 22, 2026	15.48	15.66	15.24	15.25	15.25	-1.61%	2,107,739
May 21, 2026	15.32	15.52	15.09	15.50	15.50	1.31%	1,930,569
May 20, 2026	15.69	15.73	15.29	15.30	15.30	-1.99%	2,033,157
May 19, 2026	16.37	16.41	15.60	15.61	15.61	-5.16%	3,132,004
May 18, 2026	15.75	16.56	15.66	16.46	16.46	5.18%	4,906,784
May 15, 2026	15.80	15.90	15.59	15.75	15.65	-0.44%	2,436,378
May 14, 2026	15.50	15.98	15.37	15.82	15.72	3.13%	2,859,456
May 13, 2026	15.38	15.42	15.13	15.34	15.24	0.20%	2,792,041
May 12, 2026	15.80	15.88	15.18	15.31	15.21	-3.71%	4,784,495
May 11, 2026	16.07	16.52	15.52	15.90	15.80	1.27%	6,267,944
May 8, 2026	15.74	15.93	15.51	15.70	15.60	0.77%	3,086,036
May 7, 2026	15.14	15.80	14.95	15.58	15.48	3.66%	4,324,065
May 6, 2026	14.87	15.29	13.88	15.03	14.93	-3.28%	7,392,491
May 5, 2026	15.29	15.64	15.20	15.54	15.44	1.83%	2,496,740
May 4, 2026	15.48	15.64	15.06	15.26	15.16	-1.74%	4,719,541
May 1, 2026	15.53	15.59	15.32	15.53	15.43	0.45%	3,137,216
Apr 30, 2026	15.76	15.79	15.28	15.46	15.36	-1.84%	2,687,850
Apr 29, 2026	15.78	15.95	15.58	15.75	15.65	-0.44%	3,072,666
Apr 28, 2026	15.75	15.95	15.59	15.82	15.72	0.51%	3,747,019
Apr 27, 2026	15.57	15.85	15.52	15.74	15.64	1.03%	4,356,119
Apr 24, 2026	15.50	15.63	15.27	15.58	15.48	1.37%	2,760,180
Apr 23, 2026	15.37	15.51	14.94	15.37	15.27	0.99%	5,992,648
Apr 22, 2026	14.85	15.57	14.77	15.22	15.12	4.03%	8,023,342