Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.75	15.85	15.59	15.78	-	0.25%	700,342
Apr 27, 2026	15.57	15.85	15.52	15.74	15.74	1.03%	4,355,856
Apr 24, 2026	15.50	15.63	15.27	15.58	15.58	1.37%	2,720,452
Apr 23, 2026	15.37	15.51	14.94	15.37	15.37	0.99%	5,807,052
Apr 22, 2026	14.85	15.57	14.77	15.22	15.22	4.03%	8,016,588
Apr 21, 2026	14.25	14.87	14.10	14.63	14.63	10.92%	9,594,751
Apr 20, 2026	12.84	13.20	12.72	13.19	13.19	2.73%	2,846,208
Apr 17, 2026	12.46	13.08	12.34	12.84	12.84	5.51%	4,903,406
Apr 16, 2026	11.88	12.22	11.86	12.17	12.17	2.44%	2,157,492
Apr 15, 2026	11.75	11.90	11.74	11.88	11.88	1.19%	1,355,780
Apr 14, 2026	11.61	11.80	11.60	11.74	11.74	1.47%	1,720,494
Apr 13, 2026	11.38	11.59	11.33	11.57	11.57	1.67%	1,662,385
Apr 10, 2026	11.44	11.55	11.36	11.38	11.38	-0.26%	1,937,503
Apr 9, 2026	11.00	11.43	11.00	11.41	11.41	3.45%	1,923,386
Apr 8, 2026	11.41	11.44	10.98	11.03	11.03	0.27%	2,705,602
Apr 7, 2026	11.05	11.14	10.99	11.00	11.00	-0.45%	2,510,208
Apr 6, 2026	10.86	11.10	10.86	11.05	11.05	0.18%	2,277,193
Apr 2, 2026	11.03	11.16	10.95	11.03	11.03	-0.81%	2,660,507
Apr 1, 2026	11.08	11.15	10.93	11.12	11.12	0.63%	2,174,454
Mar 31, 2026	11.00	11.09	10.84	11.05	11.05	1.75%	2,374,851
Mar 30, 2026	10.90	11.08	10.79	10.86	10.86	-0.09%	2,741,951
Mar 27, 2026	10.88	11.08	10.84	10.87	10.87	-0.73%	2,692,207
Mar 26, 2026	10.82	11.06	10.80	10.95	10.95	0.37%	2,634,957
Mar 25, 2026	10.75	10.91	10.65	10.91	10.91	2.35%	2,468,484
Mar 24, 2026	10.48	10.79	10.47	10.66	10.66	0.85%	2,452,602
Mar 23, 2026	10.49	10.76	10.36	10.57	10.57	3.73%	4,004,485
Mar 20, 2026	10.19	10.32	10.07	10.19	10.19	0.10%	7,925,813
Mar 19, 2026	9.72	10.25	9.69	10.18	10.18	3.88%	3,863,611
Mar 18, 2026	10.38	10.60	9.79	9.80	9.80	-5.50%	4,448,694
Mar 17, 2026	10.47	10.57	10.34	10.37	10.37	0.39%	2,491,724
Mar 16, 2026	10.24	10.51	10.18	10.33	10.33	1.87%	2,841,996
Mar 13, 2026	10.20	10.44	10.14	10.14	10.14	-	5,575,941
Mar 12, 2026	10.33	10.40	10.04	10.14	10.14	-3.15%	3,080,788
Mar 11, 2026	10.54	10.58	10.23	10.47	10.47	-1.13%	2,323,773
Mar 10, 2026	10.63	10.77	10.53	10.59	10.59	-0.75%	2,576,911
Mar 9, 2026	10.40	10.70	10.12	10.67	10.67	0.85%	2,530,856
Mar 6, 2026	10.69	10.74	10.25	10.58	10.58	-2.76%	2,682,637
Mar 5, 2026	10.68	10.95	10.59	10.88	10.88	0.37%	2,013,497
Mar 4, 2026	10.59	10.89	10.56	10.84	10.84	2.65%	2,413,534
Mar 3, 2026	10.65	10.83	10.34	10.56	10.56	-1.95%	3,449,255
Mar 2, 2026	10.60	10.94	10.55	10.77	10.77	0.37%	3,230,963
Feb 27, 2026	10.68	10.85	10.57	10.73	10.73	-1.11%	3,197,665
Feb 26, 2026	10.80	11.00	10.76	10.85	10.76	1.78%	3,331,336
Feb 25, 2026	10.69	10.85	10.62	10.66	10.57	0.28%	2,924,066
Feb 24, 2026	10.34	10.78	10.34	10.63	10.54	2.41%	3,070,099
Feb 23, 2026	10.35	10.45	10.24	10.38	10.29	-1.24%	2,489,427
Feb 20, 2026	10.60	10.74	10.50	10.51	10.42	-1.13%	2,584,893
Feb 19, 2026	11.02	11.06	10.56	10.63	10.54	-4.41%	3,576,957
Feb 18, 2026	11.29	11.62	10.88	11.12	11.03	8.59%	6,378,396
Feb 17, 2026	10.10	10.28	10.01	10.24	10.16	-0.10%	2,790,369