Skip to main content
logo
Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
16.27
-0.31 (-1.87%)
Sep 23, 2026, 4:00 PM EDT - Market closed

Pitney Bowes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 24, 202616.3516.6916.2316.5316.530.30%1,758,681
Aug 21, 202616.2416.4815.9916.4816.481.92%1,890,603
Aug 20, 202616.1016.5016.0516.1716.170.50%1,055,101
Aug 19, 202616.2516.2816.0816.0916.09-0.49%955,134
Aug 18, 202616.2416.4016.1216.1716.170.94%953,797
Aug 17, 202616.3916.4415.9916.0216.02-2.44%1,385,232
Aug 14, 202616.7116.7316.3916.4216.42-1.38%948,114
Aug 13, 202616.8616.9816.6316.6516.650.30%1,858,222
Aug 12, 202616.7416.8116.3716.6016.600.36%1,238,671
Aug 11, 202617.0917.2316.5416.5416.54-2.53%2,087,081
Aug 10, 202617.2217.4116.9016.9716.97-2.02%1,654,080
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