Skip to main content
logo
Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
16.02
-0.10 (-0.62%)
Nov 3, 2026, 9:49 AM EST - Market open

Pitney Bowes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202616.1116.1515.9716.0216.02-0.62%70,799
Nov 2, 202616.4216.5916.0616.1216.12-1.16%1,894,996
Oct 30, 202616.4316.4315.9216.3116.31-0.91%2,797,111
Oct 29, 202617.5017.5616.4016.4616.46-5.62%3,492,490
Oct 28, 202616.9017.4616.9017.4417.440.87%1,789,159
Oct 27, 202617.3117.4517.1517.2917.290.17%1,020,409
Oct 26, 202617.4317.5517.2417.2617.26-0.52%1,180,367
Oct 23, 202617.4617.5117.1217.3517.35-1.08%1,674,813
Oct 22, 202617.4217.6117.1917.5417.540.80%1,668,009
Oct 21, 202617.4117.5317.1617.4017.400.17%1,505,210
Oct 20, 202616.9917.4216.9417.3717.373.15%2,398,954
Oct 19, 202616.9817.2116.8316.8416.84-1.17%1,527,494
Oct 16, 202617.3117.4416.8817.0417.04-1.45%1,508,788
Oct 15, 202616.9417.3016.7817.2917.293.22%1,620,492
Oct 14, 202616.7916.8716.4816.7516.75-1.47%1,307,239
Oct 13, 202617.0917.1916.9617.0017.000.35%988,022
Oct 12, 202616.8717.1316.8716.9416.940.83%1,087,232
Oct 9, 202616.9317.0416.7516.8016.80-1.06%1,236,257
Oct 8, 202616.4517.0016.4516.9816.983.03%1,190,123
Oct 7, 202616.3616.5716.2916.4816.48-0.48%1,411,720
Oct 6, 202616.8216.8516.4416.5616.56-1.49%1,232,913
Oct 5, 202616.7616.9916.6416.8116.810.30%1,437,543
Oct 2, 202616.7216.9916.5916.7616.760.90%1,317,709
Oct 1, 202616.4616.6315.8916.6116.611.78%3,315,009
Sep 30, 202616.3016.7916.3016.3216.320.18%2,470,292
Sep 29, 202616.3916.8616.0316.2916.29-0.55%1,557,491
Sep 28, 202616.3316.5116.2016.3816.38-900,248
Sep 25, 202616.4016.4816.2116.3816.380.12%827,773
Sep 24, 202616.2916.4216.1516.3616.360.55%957,008
Sep 23, 202616.5616.5616.2416.2716.27-1.87%1,509,255
Sep 22, 202616.6716.7616.4216.5816.580.24%1,382,908
Sep 21, 202616.7617.1016.4016.5416.54-1.84%1,691,555
Sep 18, 202617.2117.3716.7716.8516.85-2.71%4,590,696
Sep 17, 202617.3717.4717.1617.3217.320.06%1,572,766
Sep 16, 202617.2817.4717.1217.3117.31-0.06%1,936,710
Sep 15, 202617.2517.4617.0317.3217.32-0.06%2,027,526
Sep 14, 202617.0917.5016.6917.3317.331.58%1,664,650
Sep 11, 202617.1417.2416.9317.0617.060.53%1,202,446
Sep 10, 202616.9117.0616.6816.9716.97-1.16%1,369,000
Sep 9, 202616.8817.3116.8617.1717.171.06%1,730,060
Sep 8, 202617.1417.2216.9016.9916.99-2.36%2,073,654
Sep 4, 202617.4917.4917.0817.4017.40-1.02%1,363,761
Sep 3, 202617.4917.5917.3517.5817.581.03%890,397
Sep 2, 202617.1217.7217.1117.4017.401.69%1,446,094
Sep 1, 202616.8017.6916.8017.1117.11-0.12%2,613,184
Aug 31, 202617.2317.2617.0317.1317.13-0.46%1,187,385
Aug 28, 202617.3317.4217.0817.2117.21-0.35%1,134,297
Aug 27, 202617.0717.4317.0517.2717.271.53%1,251,665
Aug 26, 202617.0717.1616.9217.0117.01-0.41%1,145,811
Aug 25, 202616.6617.0916.6617.0817.083.33%1,457,462