Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	15.69	15.73	15.36	15.42	-	-1.22%	704,563
May 19, 2026	16.37	16.41	15.60	15.61	15.61	-5.16%	3,131,950
May 18, 2026	15.75	16.56	15.66	16.46	16.46	4.51%	4,861,411
May 15, 2026	15.80	15.90	15.59	15.75	15.75	-0.44%	2,436,378
May 14, 2026	15.50	15.98	15.37	15.82	15.82	3.13%	2,859,456
May 13, 2026	15.38	15.42	15.13	15.34	15.34	0.20%	2,792,041
May 12, 2026	15.80	15.88	15.18	15.31	15.31	-3.71%	4,784,495
May 11, 2026	16.07	16.52	15.52	15.90	15.90	1.27%	6,267,944
May 8, 2026	15.74	15.93	15.51	15.70	15.70	0.77%	3,086,036
May 7, 2026	15.14	15.80	14.95	15.58	15.58	3.66%	4,324,065
May 6, 2026	14.87	15.29	13.88	15.03	15.03	-3.28%	7,392,491
May 5, 2026	15.29	15.64	15.20	15.54	15.54	1.83%	2,496,740
May 4, 2026	15.48	15.64	15.06	15.26	15.26	-1.74%	4,719,541
May 1, 2026	15.53	15.59	15.32	15.53	15.53	0.45%	3,137,216
Apr 30, 2026	15.76	15.79	15.28	15.46	15.46	-1.84%	2,687,850
Apr 29, 2026	15.78	15.95	15.58	15.75	15.75	-0.44%	3,072,666
Apr 28, 2026	15.75	15.95	15.59	15.82	15.82	0.51%	3,747,019
Apr 27, 2026	15.57	15.85	15.52	15.74	15.74	1.03%	4,356,119
Apr 24, 2026	15.50	15.63	15.27	15.58	15.58	1.37%	2,760,180
Apr 23, 2026	15.37	15.51	14.94	15.37	15.37	0.99%	5,992,648
Apr 22, 2026	14.85	15.57	14.77	15.22	15.22	4.03%	8,023,342
Apr 21, 2026	14.25	14.87	14.10	14.63	14.63	10.92%	9,822,230
Apr 20, 2026	12.84	13.20	12.72	13.19	13.19	2.73%	2,847,962
Apr 17, 2026	12.46	13.08	12.34	12.84	12.84	5.51%	4,907,919
Apr 16, 2026	11.88	12.22	11.86	12.17	12.17	2.44%	2,159,397
Apr 15, 2026	11.75	11.90	11.74	11.88	11.88	1.19%	1,356,891
Apr 14, 2026	11.61	11.80	11.60	11.74	11.74	1.47%	1,813,949
Apr 13, 2026	11.38	11.59	11.33	11.57	11.57	1.67%	1,662,831
Apr 10, 2026	11.44	11.55	11.36	11.38	11.38	-0.26%	1,941,395
Apr 9, 2026	11.00	11.43	11.00	11.41	11.41	3.45%	1,925,429
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%	2,510,468
Apr 6, 2026	10.86	11.10	10.86	11.05	11.05	0.18%	2,277,225
Apr 2, 2026	11.03	11.16	10.95	11.03	11.03	-0.81%	2,661,713
Apr 1, 2026	11.08	11.15	10.93	11.12	11.12	0.63%	2,174,456
Mar 31, 2026	11.00	11.09	10.84	11.05	11.05	1.75%	2,374,871
Mar 30, 2026	10.90	11.08	10.79	10.86	10.86	-0.09%	2,746,773
Mar 27, 2026	10.88	11.08	10.84	10.87	10.87	-0.73%	2,692,210
Mar 26, 2026	10.82	11.06	10.80	10.95	10.95	0.37%	2,635,841
Mar 25, 2026	10.75	10.91	10.65	10.91	10.91	2.35%	2,468,584
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%	4,005,168
Mar 20, 2026	10.19	10.32	10.07	10.19	10.19	0.10%	7,981,258
Mar 19, 2026	9.72	10.25	9.69	10.18	10.18	3.88%	3,869,481
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%	2,504,148
Mar 16, 2026	10.24	10.51	10.18	10.33	10.33	1.87%	2,842,196
Mar 13, 2026	10.20	10.44	10.14	10.14	10.14	-	5,575,989
Mar 12, 2026	10.33	10.40	10.04	10.14	10.14	-3.15%	3,080,973
Mar 11, 2026	10.54	10.58	10.23	10.47	10.47	-1.13%	2,458,590