Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	14.25	14.87	14.10	14.63	14.54	10.92%	9,822,230
Apr 20, 2026	12.84	13.20	12.72	13.19	13.11	2.73%	2,847,962
Apr 17, 2026	12.46	13.08	12.34	12.84	12.76	5.51%	4,907,919
Apr 16, 2026	11.88	12.22	11.86	12.17	12.09	2.44%	2,159,397
Apr 15, 2026	11.75	11.90	11.74	11.88	11.80	1.19%	1,356,891
Apr 14, 2026	11.61	11.80	11.60	11.74	11.67	1.47%	1,813,949
Apr 13, 2026	11.38	11.59	11.33	11.57	11.50	1.67%	1,662,831
Apr 10, 2026	11.44	11.55	11.36	11.38	11.31	-0.26%	1,941,395
Apr 9, 2026	11.00	11.43	11.00	11.41	11.34	3.45%	1,925,429
Apr 8, 2026	11.41	11.44	10.98	11.03	10.96	0.27%	2,705,602
Apr 7, 2026	11.05	11.14	10.99	11.00	10.93	-0.45%	2,510,468
Apr 6, 2026	10.86	11.10	10.86	11.05	10.98	0.18%	2,277,225
Apr 2, 2026	11.03	11.16	10.95	11.03	10.96	-0.81%	2,661,713