Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.92	18.06	17.76	17.88	17.88	0.17%	1,143,876
Jul 23, 2026	17.91	17.94	17.56	17.85	17.85	-0.78%	1,244,595
Jul 22, 2026	18.48	18.54	17.91	17.99	17.99	-2.55%	1,175,833
Jul 21, 2026	18.62	18.77	18.18	18.46	18.46	-0.27%	1,619,961
Jul 20, 2026	18.55	18.65	18.34	18.51	18.51	-	890,696
Jul 17, 2026	18.34	18.63	18.25	18.51	18.51	-	1,289,664
Jul 16, 2026	18.28	18.52	18.15	18.51	18.51	1.76%	1,779,555
Jul 15, 2026	17.79	18.61	17.76	18.19	18.19	2.36%	1,700,888
Jul 14, 2026	18.09	18.20	17.71	17.77	17.77	-1.99%	1,346,073
Jul 13, 2026	18.29	18.43	17.95	18.13	18.13	-1.09%	2,245,411
Jul 10, 2026	17.98	18.62	17.82	18.33	18.33	3.56%	2,632,556
Jul 9, 2026	17.43	17.71	17.29	17.70	17.70	2.25%	1,906,471
Jul 8, 2026	16.84	17.32	16.58	17.31	17.31	1.58%	2,220,277
Jul 7, 2026	16.87	17.38	16.72	17.04	17.04	1.43%	2,488,153
Jul 6, 2026	16.82	17.00	16.68	16.80	16.80	-0.12%	2,119,759
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