Skip to main content
logo
Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
17.58
+0.18 (1.03%)
Sep 3, 2026, 4:00 PM EDT - Market closed

Pitney Bowes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202617.4917.5917.3517.5817.581.03%880,595
Sep 2, 202617.1217.7217.1117.4017.401.69%1,261,338
Sep 1, 202616.8017.6916.8017.1117.11-0.12%2,087,233
Aug 31, 202617.2317.2617.0317.1317.13-0.46%1,176,372
Aug 28, 202617.3317.4217.0817.2117.21-0.35%1,134,281
Aug 27, 202617.0717.4317.0517.2717.271.53%1,251,117
Aug 26, 202617.0717.1616.9217.0117.01-0.41%1,145,467
Aug 25, 202616.6617.0916.6617.0817.083.33%1,457,460
Aug 24, 202616.3516.6916.2316.5316.530.30%1,758,312
Aug 21, 202616.2416.4815.9916.4816.481.92%1,890,602
Aug 20, 202616.1016.5016.0516.1716.170.50%1,055,098
Aug 19, 202616.2516.2816.0816.0916.09-0.49%955,051
Aug 18, 202616.2416.4016.1216.1716.170.94%953,296
Aug 17, 202616.3916.4415.9916.0216.02-2.44%1,384,101
Aug 14, 202616.7116.7316.3916.4216.42-1.38%947,590
Aug 13, 202616.8616.9816.6316.6516.650.30%1,334,748
Aug 12, 202616.7416.8116.3716.6016.600.36%1,221,865
Aug 11, 202617.0917.2316.5416.5416.54-2.53%1,586,570
Aug 10, 202617.2217.4116.9016.9716.97-2.02%1,653,491
Aug 7, 202617.9318.1017.3517.4217.32-2.95%1,405,253
Aug 6, 202618.3018.4617.8117.9517.85-1.91%1,543,053
Aug 5, 202618.1018.8218.0018.3018.19-0.49%2,350,578
Aug 4, 202618.2818.6218.1518.3918.281.77%2,054,744
Aug 3, 202617.9418.3316.7918.0717.973.08%3,128,967
Jul 31, 202617.8518.0116.9517.5317.43-3.36%3,057,735
Jul 30, 202618.4419.0717.7118.1418.042.72%3,402,047
Jul 29, 202617.8318.0817.6317.6617.56-0.95%1,676,210
Jul 28, 202618.2518.3517.7917.8317.73-1.76%1,053,713
Jul 27, 202618.0218.4218.0218.1518.051.51%1,080,789
Jul 24, 202617.9218.0617.7617.8817.780.17%1,143,883
Jul 23, 202617.9117.9417.5617.8517.75-0.78%1,244,652
Jul 22, 202618.4818.5417.9117.9917.89-2.55%1,175,903
Jul 21, 202618.6218.7718.1818.4618.35-0.27%1,652,322
Jul 20, 202618.5518.6518.3418.5118.40-890,749
Jul 17, 202618.3418.6318.2518.5118.40-1,289,803
Jul 16, 202618.2818.5218.1518.5118.401.76%1,779,570
Jul 15, 202617.7918.6117.7618.1918.092.36%1,700,916
Jul 14, 202618.0918.2017.7117.7717.67-1.99%1,347,373
Jul 13, 202618.2918.4317.9518.1318.03-1.09%2,248,209
Jul 10, 202617.9818.6217.8218.3318.223.56%2,632,591
Jul 9, 202617.4317.7117.2917.7017.602.25%1,906,551
Jul 8, 202616.8417.3216.5817.3117.211.58%2,220,353
Jul 7, 202616.8717.3816.7217.0416.941.43%2,488,263
Jul 6, 202616.8217.0016.6816.8016.70-0.12%2,124,489
Jul 2, 202617.6517.7316.5916.8216.72-4.21%2,879,348
Jul 1, 202617.4818.0517.4817.5617.460.23%2,155,663
Jun 30, 202617.9618.0817.3717.5217.42-2.23%3,139,706
Jun 29, 202618.0018.2517.5217.9217.82-1.10%3,214,142
Jun 26, 202617.5218.1217.1718.1218.023.54%8,363,058
Jun 25, 202617.5317.6617.2517.5017.400.75%2,083,571