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 |
| Sep 25, 2025 | 11.90 | 12.05 | 11.46 | 11.53 | 11.42 | -3.84% | 2,897,433 |
| Sep 24, 2025 | 12.00 | 12.16 | 11.91 | 11.99 | 11.88 | 0.25% | 2,081,088 |
| Sep 23, 2025 | 11.84 | 12.03 | 11.82 | 11.96 | 11.85 | 1.44% | 2,211,099 |
| Sep 22, 2025 | 11.65 | 11.81 | 11.57 | 11.79 | 11.68 | - | 1,754,856 |
| Sep 19, 2025 | 11.66 | 11.79 | 11.50 | 11.79 | 11.68 | 1.64% | 5,389,478 |
| Sep 18, 2025 | 11.37 | 11.70 | 11.37 | 11.60 | 11.49 | 2.38% | 2,298,212 |
| Sep 17, 2025 | 11.38 | 11.59 | 11.29 | 11.33 | 11.22 | -0.44% | 1,932,531 |
| Sep 16, 2025 | 11.34 | 11.38 | 11.17 | 11.38 | 11.27 | - | 2,880,431 |
| Sep 15, 2025 | 11.60 | 11.60 | 11.32 | 11.38 | 11.27 | -0.26% | 2,055,141 |
| Sep 12, 2025 | 11.34 | 11.55 | 11.30 | 11.41 | 11.30 | -0.17% | 2,020,361 |
| Sep 11, 2025 | 11.39 | 11.52 | 11.23 | 11.43 | 11.32 | 0.53% | 2,616,833 |
| Sep 10, 2025 | 11.69 | 11.87 | 11.23 | 11.37 | 11.26 | -3.15% | 3,657,261 |
| Sep 9, 2025 | 12.54 | 12.55 | 11.73 | 11.74 | 11.63 | -7.41% | 7,933,023 |
| Sep 8, 2025 | 12.50 | 12.78 | 12.25 | 12.68 | 12.56 | 3.26% | 5,849,532 |
| Sep 5, 2025 | 12.28 | 12.38 | 12.16 | 12.28 | 12.16 | 0.33% | 2,358,009 |
| Sep 4, 2025 | 12.06 | 12.28 | 11.99 | 12.24 | 12.12 | 2.00% | 2,230,920 |
| Sep 3, 2025 | 12.01 | 12.11 | 11.91 | 12.00 | 11.89 | -0.08% | 2,267,689 |
| Sep 2, 2025 | 11.90 | 12.03 | 11.82 | 12.01 | 11.90 | -0.91% | 2,155,583 |
| Aug 29, 2025 | 11.97 | 12.19 | 11.95 | 12.12 | 12.00 | 0.66% | 2,044,723 |
| Aug 28, 2025 | 12.36 | 12.44 | 11.94 | 12.04 | 11.93 | -2.11% | 1,882,528 |
| Aug 27, 2025 | 12.15 | 12.31 | 11.99 | 12.30 | 12.18 | 0.49% | 3,441,873 |
| Aug 26, 2025 | 12.38 | 12.47 | 12.06 | 12.24 | 12.12 | -1.13% | 4,664,127 |
| Aug 25, 2025 | 11.95 | 12.46 | 11.87 | 12.38 | 12.26 | 4.74% | 3,882,615 |
| Aug 22, 2025 | 11.24 | 11.93 | 11.21 | 11.82 | 11.71 | 4.60% | 3,272,654 |
| Aug 21, 2025 | 11.30 | 11.49 | 11.26 | 11.30 | 11.19 | -0.35% | 3,355,362 |
| Aug 20, 2025 | 11.42 | 11.49 | 11.11 | 11.34 | 11.23 | -0.70% | 2,727,143 |
| Aug 19, 2025 | 11.15 | 11.43 | 11.15 | 11.42 | 11.31 | 2.79% | 2,319,051 |
| Aug 18, 2025 | 11.17 | 11.34 | 11.09 | 11.11 | 11.00 | -1.51% | 2,386,910 |
| Aug 15, 2025 | 11.23 | 11.29 | 11.08 | 11.28 | 11.17 | 0.62% | 2,361,772 |
| Aug 14, 2025 | 11.45 | 11.53 | 11.20 | 11.21 | 11.10 | -3.11% | 2,331,882 |
| Aug 13, 2025 | 11.60 | 11.71 | 11.48 | 11.57 | 11.46 | 0.26% | 2,293,397 |
| Aug 12, 2025 | 11.19 | 11.61 | 11.13 | 11.54 | 11.43 | 3.87% | 3,314,153 |
| Aug 11, 2025 | 11.07 | 11.25 | 10.92 | 11.11 | 11.00 | -0.63% | 3,852,618 |
| Aug 8, 2025 | 11.30 | 11.30 | 10.98 | 11.18 | 10.99 | -0.09% | 3,729,564 |
| Aug 7, 2025 | 11.45 | 11.67 | 11.14 | 11.19 | 11.00 | -1.84% | 3,384,868 |
| Aug 6, 2025 | 11.24 | 11.48 | 10.97 | 11.40 | 11.21 | 1.97% | 18,616,112 |
| Aug 5, 2025 | 11.75 | 11.77 | 11.08 | 11.18 | 10.99 | -3.04% | 3,561,152 |
| Aug 4, 2025 | 11.25 | 11.61 | 11.03 | 11.53 | 11.34 | 2.49% | 2,770,623 |
| Aug 1, 2025 | 11.13 | 11.40 | 10.95 | 11.25 | 11.06 | -0.97% | 3,925,084 |
| Jul 31, 2025 | 11.93 | 11.96 | 11.03 | 11.36 | 11.17 | -0.18% | 6,923,286 |
| Jul 30, 2025 | 11.65 | 11.71 | 11.37 | 11.38 | 11.19 | -1.64% | 4,373,146 |
| Jul 29, 2025 | 12.23 | 12.27 | 11.50 | 11.57 | 11.38 | -4.46% | 4,211,224 |
| Jul 28, 2025 | 12.35 | 12.36 | 11.93 | 12.11 | 11.91 | -1.38% | 3,650,543 |
| Jul 25, 2025 | 12.15 | 12.32 | 12.07 | 12.28 | 12.08 | 1.32% | 2,656,018 |
| Jul 24, 2025 | 12.55 | 12.63 | 12.12 | 12.12 | 11.92 | -3.81% | 2,357,623 |
| Jul 23, 2025 | 12.83 | 13.11 | 12.48 | 12.60 | 12.39 | -1.49% | 4,190,684 |
| Jul 22, 2025 | 12.43 | 12.83 | 12.39 | 12.79 | 12.58 | 2.65% | 3,732,017 |
| Jul 21, 2025 | 12.10 | 12.47 | 12.04 | 12.46 | 12.25 | 3.57% | 3,458,779 |
| Jul 18, 2025 | 11.84 | 12.04 | 11.79 | 12.03 | 11.83 | 2.21% | 2,722,571 |
| Jul 17, 2025 | 11.66 | 11.93 | 11.66 | 11.77 | 11.57 | 0.60% | 2,627,613 |