Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	11.45	11.53	11.20	11.21	11.21	-3.11%	2,331,882
Aug 13, 2025	11.60	11.71	11.48	11.57	11.57	0.26%	2,293,397
Aug 12, 2025	11.19	11.61	11.13	11.54	11.54	3.87%	3,314,153
Aug 11, 2025	11.07	11.25	10.92	11.11	11.11	-0.63%	3,852,618
Aug 8, 2025	11.30	11.30	10.98	11.18	11.10	-0.09%	3,729,564
Aug 7, 2025	11.45	11.67	11.14	11.19	11.11	-1.84%	3,384,868
Aug 6, 2025	11.24	11.48	10.97	11.40	11.32	1.97%	18,616,112
Aug 5, 2025	11.75	11.77	11.08	11.18	11.10	-3.04%	3,561,152
Aug 4, 2025	11.25	11.61	11.03	11.53	11.45	2.49%	2,770,623
Aug 1, 2025	11.13	11.40	10.95	11.25	11.17	-0.97%	3,925,084
Jul 31, 2025	11.93	11.96	11.03	11.36	11.28	-0.18%	6,923,286
Jul 30, 2025	11.65	11.71	11.37	11.38	11.30	-1.64%	4,373,146
Jul 29, 2025	12.23	12.27	11.50	11.57	11.49	-4.46%	4,211,224
Jul 28, 2025	12.35	12.36	11.93	12.11	12.02	-1.38%	3,650,543
Jul 25, 2025	12.15	12.32	12.07	12.28	12.19	1.32%	2,656,018
Jul 24, 2025	12.55	12.63	12.12	12.12	12.03	-3.81%	2,357,623
Jul 23, 2025	12.83	13.11	12.48	12.60	12.51	-1.49%	4,190,684
Jul 22, 2025	12.43	12.83	12.39	12.79	12.70	2.65%	3,732,017
Jul 21, 2025	12.10	12.47	12.04	12.46	12.37	3.57%	3,458,779
Jul 18, 2025	11.84	12.04	11.79	12.03	11.94	2.21%	2,722,571
Jul 17, 2025	11.66	11.93	11.66	11.77	11.69	0.60%	2,627,613
Jul 16, 2025	11.78	11.87	11.61	11.70	11.62	-	2,319,975
Jul 15, 2025	12.13	12.19	11.70	11.70	11.62	-3.31%	3,387,460
Jul 14, 2025	11.50	12.55	11.41	12.10	12.01	9.90%	6,337,621
Jul 11, 2025	11.10	11.22	10.93	11.01	10.93	-0.63%	3,377,565
Jul 10, 2025	10.97	11.17	10.96	11.08	11.00	1.47%	1,948,457
Jul 9, 2025	11.13	11.18	10.83	10.92	10.84	-1.00%	2,234,745
Jul 8, 2025	11.26	11.34	11.03	11.03	10.95	-1.25%	2,181,102
Jul 7, 2025	11.34	11.65	11.15	11.17	11.09	-2.70%	2,175,801
Jul 3, 2025	11.26	11.51	11.21	11.48	11.40	2.41%	1,973,466
Jul 2, 2025	11.17	11.34	11.14	11.21	11.13	-0.09%	2,357,077
Jul 1, 2025	10.82	11.26	10.75	11.22	11.14	2.84%	4,056,167
Jun 30, 2025	10.91	11.17	10.80	10.91	10.83	0.28%	2,820,250
Jun 27, 2025	11.01	11.24	10.86	10.88	10.80	-0.55%	5,141,458
Jun 26, 2025	10.56	11.01	10.49	10.94	10.86	3.40%	2,974,262
Jun 25, 2025	10.57	10.62	10.44	10.58	10.50	0.86%	1,360,561
Jun 24, 2025	10.45	10.59	10.33	10.49	10.42	1.75%	1,670,663
Jun 23, 2025	10.16	10.32	9.98	10.31	10.24	0.68%	2,253,851
Jun 20, 2025	10.49	10.50	10.12	10.24	10.17	-1.44%	3,023,491
Jun 18, 2025	10.36	10.56	10.29	10.39	10.32	0.97%	2,157,884
Jun 17, 2025	10.47	10.56	10.28	10.29	10.22	-2.28%	1,997,184
Jun 16, 2025	10.42	10.60	10.35	10.53	10.46	2.43%	1,801,994
Jun 13, 2025	10.26	10.43	10.20	10.28	10.21	-2.00%	1,929,214
Jun 12, 2025	10.42	10.50	10.33	10.49	10.42	0.38%	1,409,018
Jun 11, 2025	10.56	10.80	10.42	10.45	10.38	-0.38%	2,081,541
Jun 10, 2025	10.55	10.75	10.46	10.49	10.42	-0.38%	1,931,629
Jun 9, 2025	10.59	10.68	10.51	10.53	10.46	-	2,003,603
Jun 6, 2025	10.48	10.57	10.32	10.53	10.46	2.03%	1,651,389
Jun 5, 2025	10.15	10.53	10.10	10.32	10.25	1.98%	2,313,772
Jun 4, 2025	10.23	10.24	10.03	10.12	10.05	-0.78%	2,068,069