Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
9.77
-0.06 (-0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.87 | 9.94 | 9.73 | 9.77 | 9.77 | -0.61% | 1,984,562 |
| Dec 4, 2025 | 9.94 | 9.98 | 9.80 | 9.83 | 9.83 | -0.71% | 2,641,522 |
| Dec 3, 2025 | 9.72 | 10.08 | 9.63 | 9.90 | 9.90 | 4.21% | 4,899,955 |
| Dec 2, 2025 | 9.80 | 9.82 | 9.45 | 9.50 | 9.50 | -2.96% | 3,537,580 |
| Dec 1, 2025 | 9.77 | 9.81 | 9.72 | 9.79 | 9.79 | -0.71% | 3,147,328 |
| Nov 28, 2025 | 9.88 | 9.92 | 9.79 | 9.86 | 9.86 | -0.10% | 1,421,455 |
| Nov 26, 2025 | 9.92 | 10.03 | 9.87 | 9.87 | 9.87 | -0.30% | 3,962,828 |
| Nov 25, 2025 | 9.79 | 10.02 | 9.79 | 9.90 | 9.90 | 1.85% | 2,147,530 |
| Nov 24, 2025 | 9.74 | 9.80 | 9.63 | 9.72 | 9.72 | 0.93% | 3,680,760 |
| Nov 21, 2025 | 9.40 | 9.94 | 9.40 | 9.63 | 9.63 | 2.56% | 3,002,943 |
| Nov 20, 2025 | 9.50 | 9.65 | 9.38 | 9.39 | 9.39 | -0.95% | 3,014,146 |
| Nov 19, 2025 | 9.20 | 9.51 | 9.20 | 9.48 | 9.48 | 3.27% | 2,615,222 |
| Nov 18, 2025 | 9.00 | 9.20 | 8.95 | 9.18 | 9.18 | 1.77% | 2,525,902 |
| Nov 17, 2025 | 9.12 | 9.29 | 9.01 | 9.02 | 9.02 | -1.64% | 2,431,592 |
| Nov 14, 2025 | 9.25 | 9.28 | 9.07 | 9.17 | 9.17 | -0.97% | 3,009,627 |
| Nov 13, 2025 | 9.30 | 9.44 | 9.25 | 9.26 | 9.26 | -0.96% | 2,481,736 |
| Nov 12, 2025 | 9.49 | 9.57 | 9.34 | 9.35 | 9.35 | -0.95% | 2,503,785 |
| Nov 11, 2025 | 9.32 | 9.48 | 9.28 | 9.44 | 9.44 | 1.83% | 2,815,837 |
| Nov 10, 2025 | 9.35 | 9.42 | 9.18 | 9.27 | 9.27 | -1.70% | 3,283,531 |
| Nov 7, 2025 | 9.31 | 9.51 | 9.26 | 9.43 | 9.34 | 0.64% | 3,162,997 |
| Nov 6, 2025 | 9.47 | 9.58 | 9.30 | 9.37 | 9.28 | -1.16% | 3,881,327 |
| Nov 5, 2025 | 9.62 | 9.65 | 9.36 | 9.48 | 9.39 | -1.04% | 4,950,421 |
| Nov 4, 2025 | 9.75 | 9.96 | 9.47 | 9.58 | 9.49 | -2.54% | 4,731,299 |
| Nov 3, 2025 | 9.68 | 9.95 | 9.60 | 9.83 | 9.74 | -0.51% | 4,209,759 |
| Oct 31, 2025 | 10.11 | 10.16 | 9.85 | 9.88 | 9.79 | -1.50% | 4,478,210 |
| Oct 30, 2025 | 10.94 | 11.61 | 9.89 | 10.03 | 9.93 | -10.53% | 9,172,040 |
| Oct 29, 2025 | 11.69 | 11.84 | 11.18 | 11.21 | 11.10 | -4.92% | 3,989,282 |
| Oct 28, 2025 | 11.82 | 11.95 | 11.67 | 11.79 | 11.68 | -0.67% | 1,666,193 |
| Oct 27, 2025 | 11.79 | 11.98 | 11.76 | 11.87 | 11.76 | 0.85% | 1,411,084 |
| Oct 24, 2025 | 11.83 | 11.96 | 11.76 | 11.77 | 11.66 | 0.94% | 1,572,662 |
| Oct 23, 2025 | 11.54 | 11.82 | 11.46 | 11.66 | 11.55 | 1.13% | 1,736,571 |
| Oct 22, 2025 | 11.74 | 11.77 | 11.46 | 11.53 | 11.42 | -1.28% | 2,125,901 |
| Oct 21, 2025 | 11.39 | 11.70 | 11.30 | 11.68 | 11.57 | 2.55% | 1,972,889 |
| Oct 20, 2025 | 11.29 | 11.56 | 11.24 | 11.39 | 11.28 | 1.06% | 2,330,367 |
| Oct 17, 2025 | 11.19 | 11.34 | 11.12 | 11.27 | 11.16 | 1.17% | 2,154,191 |
| Oct 16, 2025 | 11.29 | 11.30 | 11.07 | 11.14 | 11.03 | -0.98% | 1,676,757 |
| Oct 15, 2025 | 11.08 | 11.27 | 11.05 | 11.25 | 11.14 | 2.09% | 1,602,777 |
| Oct 14, 2025 | 10.86 | 11.10 | 10.80 | 11.02 | 10.91 | 0.27% | 1,467,768 |
| Oct 13, 2025 | 11.15 | 11.21 | 10.96 | 10.99 | 10.89 | 0.46% | 1,531,479 |
| Oct 10, 2025 | 11.57 | 11.57 | 10.92 | 10.94 | 10.84 | -5.12% | 2,005,996 |
| Oct 9, 2025 | 11.16 | 11.54 | 11.04 | 11.53 | 11.42 | 3.50% | 2,629,243 |
| Oct 8, 2025 | 11.09 | 11.17 | 10.88 | 11.14 | 11.03 | 1.18% | 1,771,579 |
| Oct 7, 2025 | 10.99 | 11.16 | 10.93 | 11.01 | 10.90 | 0.46% | 2,616,511 |
| Oct 6, 2025 | 11.16 | 11.20 | 10.92 | 10.96 | 10.86 | -1.44% | 3,135,996 |
| Oct 3, 2025 | 11.13 | 11.36 | 11.06 | 11.12 | 11.01 | -1.33% | 1,985,817 |
| Oct 2, 2025 | 11.32 | 11.48 | 11.24 | 11.27 | 11.16 | -0.79% | 1,657,083 |
| Oct 1, 2025 | 11.34 | 11.41 | 11.18 | 11.36 | 11.25 | -0.44% | 1,612,916 |
| Sep 30, 2025 | 11.23 | 11.44 | 11.18 | 11.41 | 11.30 | 1.69% | 2,508,051 |
| Sep 29, 2025 | 11.41 | 11.41 | 11.07 | 11.22 | 11.11 | -0.53% | 2,461,137 |
| Sep 26, 2025 | 11.54 | 11.61 | 11.14 | 11.28 | 11.17 | -2.17% | 3,733,134 |