Pitney Bowes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.52	18.12	17.17	18.12	18.12	3.54%	6,704,074
Jun 25, 2026	17.53	17.66	17.25	17.50	17.50	0.75%	2,083,217
Jun 24, 2026	17.17	17.52	17.10	17.37	17.37	1.88%	1,908,695
Jun 23, 2026	17.09	17.28	16.80	17.05	17.05	-0.53%	2,230,881
Jun 22, 2026	17.55	18.10	17.08	17.14	17.14	-2.06%	3,202,364
Jun 18, 2026	17.31	17.68	17.28	17.50	17.50	0.69%	7,856,263
Jun 17, 2026	17.50	17.77	17.27	17.38	17.38	-0.80%	2,360,571
Jun 16, 2026	17.35	17.57	17.33	17.52	17.52	1.62%	3,341,180
Jun 15, 2026	16.98	17.53	16.92	17.24	17.24	-0.46%	3,050,379
Jun 12, 2026	17.14	17.59	17.04	17.32	17.32	1.05%	2,984,719
Jun 11, 2026	16.90	17.23	16.73	17.14	17.14	1.36%	1,858,544
Jun 10, 2026	16.73	17.13	16.44	16.91	16.91	0.77%	2,357,001
Jun 9, 2026	16.80	16.87	16.16	16.78	16.78	-0.94%	2,968,253
Jun 8, 2026	16.71	16.95	16.63	16.94	16.94	0.47%	2,868,553
Jun 5, 2026	16.93	17.13	16.78	16.86	16.86	0.72%	2,725,423
Jun 4, 2026	16.48	16.95	16.29	16.74	16.74	1.45%	1,844,967
Jun 3, 2026	16.46	16.50	16.10	16.50	16.50	-1.32%	2,352,374
Jun 2, 2026	16.78	16.81	16.46	16.72	16.72	-1.18%	2,560,621
Jun 1, 2026	16.26	17.09	16.11	16.92	16.92	5.09%	4,656,620
May 29, 2026	15.82	16.19	15.69	16.10	16.10	1.90%	2,820,114
May 28, 2026	15.68	15.92	15.51	15.80	15.80	1.22%	1,743,366
May 27, 2026	15.61	15.83	15.51	15.61	15.61	0.64%	1,799,269
May 26, 2026	15.25	15.55	15.25	15.51	15.51	1.70%	2,372,728
May 22, 2026	15.48	15.66	15.24	15.25	15.25	-1.61%	2,107,739
May 21, 2026	15.32	15.52	15.09	15.50	15.50	1.31%	1,930,569
May 20, 2026	15.69	15.73	15.29	15.30	15.30	-1.99%	2,033,157
May 19, 2026	16.37	16.41	15.60	15.61	15.61	-5.16%	3,132,004
May 18, 2026	15.75	16.56	15.66	16.46	16.46	5.18%	4,906,784
May 15, 2026	15.80	15.90	15.59	15.75	15.65	-0.44%	2,436,378
May 14, 2026	15.50	15.98	15.37	15.82	15.72	3.13%	2,859,456
May 13, 2026	15.38	15.42	15.13	15.34	15.24	0.20%	2,792,041
May 12, 2026	15.80	15.88	15.18	15.31	15.21	-3.71%	4,784,495
May 11, 2026	16.07	16.52	15.52	15.90	15.80	1.27%	6,267,944
May 8, 2026	15.74	15.93	15.51	15.70	15.60	0.77%	3,086,036
May 7, 2026	15.14	15.80	14.95	15.58	15.48	3.66%	4,324,065
May 6, 2026	14.87	15.29	13.88	15.03	14.93	-3.28%	7,392,491
May 5, 2026	15.29	15.64	15.20	15.54	15.44	1.83%	2,496,740
May 4, 2026	15.48	15.64	15.06	15.26	15.16	-1.74%	4,719,541
May 1, 2026	15.53	15.59	15.32	15.53	15.43	0.45%	3,137,216
Apr 30, 2026	15.76	15.79	15.28	15.46	15.36	-1.84%	2,687,850
Apr 29, 2026	15.78	15.95	15.58	15.75	15.65	-0.44%	3,072,666
Apr 28, 2026	15.75	15.95	15.59	15.82	15.72	0.51%	3,747,019
Apr 27, 2026	15.57	15.85	15.52	15.74	15.64	1.03%	4,356,119
Apr 24, 2026	15.50	15.63	15.27	15.58	15.48	1.37%	2,760,180
Apr 23, 2026	15.37	15.51	14.94	15.37	15.27	0.99%	5,992,648
Apr 22, 2026	14.85	15.57	14.77	15.22	15.12	4.03%	8,023,342
Apr 21, 2026	14.25	14.87	14.10	14.63	14.54	10.92%	9,822,230
Apr 20, 2026	12.84	13.20	12.72	13.19	13.11	2.73%	2,847,962
Apr 17, 2026	12.46	13.08	12.34	12.84	12.76	5.51%	4,907,919
Apr 16, 2026	11.88	12.22	11.86	12.17	12.09	2.44%	2,159,397
Apr 15, 2026	11.75	11.90	11.74	11.88	11.80	1.19%	1,356,891
Apr 14, 2026	11.61	11.80	11.60	11.74	11.67	1.47%	1,813,949
Apr 13, 2026	11.38	11.59	11.33	11.57	11.50	1.67%	1,662,831
Apr 10, 2026	11.44	11.55	11.36	11.38	11.31	-0.26%	1,941,395
Apr 9, 2026	11.00	11.43	11.00	11.41	11.34	3.45%	1,925,429
Apr 8, 2026	11.41	11.44	10.98	11.03	10.96	0.27%	2,705,602
Apr 7, 2026	11.05	11.14	10.99	11.00	10.93	-0.45%	2,510,468
Apr 6, 2026	10.86	11.10	10.86	11.05	10.98	0.18%	2,277,225
Apr 2, 2026	11.03	11.16	10.95	11.03	10.96	-0.81%	2,661,713
Apr 1, 2026	11.08	11.15	10.93	11.12	11.05	0.63%	2,174,456
Mar 31, 2026	11.00	11.09	10.84	11.05	10.98	1.75%	2,374,871
Mar 30, 2026	10.90	11.08	10.79	10.86	10.79	-0.09%	2,746,773
Mar 27, 2026	10.88	11.08	10.84	10.87	10.80	-0.73%	2,692,210
Mar 26, 2026	10.82	11.06	10.80	10.95	10.88	0.37%	2,635,841
Mar 25, 2026	10.75	10.91	10.65	10.91	10.84	2.35%	2,468,584
Mar 24, 2026	10.48	10.79	10.47	10.66	10.59	0.85%	2,452,602
Mar 23, 2026	10.49	10.76	10.36	10.57	10.50	3.73%	4,005,168
Mar 20, 2026	10.19	10.32	10.07	10.19	10.13	0.10%	7,981,258
Mar 19, 2026	9.72	10.25	9.69	10.18	10.12	3.88%	3,869,481
Mar 18, 2026	10.38	10.60	9.79	9.80	9.74	-5.50%	4,448,694
Mar 17, 2026	10.47	10.57	10.34	10.37	10.30	0.39%	2,504,148
Mar 16, 2026	10.24	10.51	10.18	10.33	10.26	1.87%	2,842,196
Mar 13, 2026	10.20	10.44	10.14	10.14	10.08	-	5,575,989
Mar 12, 2026	10.33	10.40	10.04	10.14	10.08	-3.15%	3,080,973
Mar 11, 2026	10.54	10.58	10.23	10.47	10.40	-1.13%	2,458,590
Mar 10, 2026	10.63	10.77	10.53	10.59	10.52	-0.75%	2,577,112
Mar 9, 2026	10.40	10.70	10.12	10.67	10.60	0.85%	2,530,856
Mar 6, 2026	10.69	10.74	10.25	10.58	10.51	-2.76%	2,684,051
Mar 5, 2026	10.68	10.95	10.59	10.88	10.81	0.37%	2,013,531
Mar 4, 2026	10.59	10.89	10.56	10.84	10.77	2.65%	2,431,099
Mar 3, 2026	10.65	10.83	10.34	10.56	10.49	-1.95%	3,452,092
Mar 2, 2026	10.60	10.94	10.55	10.77	10.70	0.37%	3,231,089
Feb 27, 2026	10.68	10.85	10.57	10.73	10.66	-0.28%	3,198,315
Feb 26, 2026	10.80	11.00	10.76	10.85	10.69	1.78%	3,332,634
Feb 25, 2026	10.69	10.85	10.62	10.66	10.50	0.28%	2,924,066
Feb 24, 2026	10.34	10.78	10.34	10.63	10.47	2.41%	3,070,099
Feb 23, 2026	10.35	10.45	10.24	10.38	10.23	-1.24%	2,489,427
Feb 20, 2026	10.60	10.74	10.50	10.51	10.36	-1.13%	2,584,893
Feb 19, 2026	11.02	11.06	10.56	10.63	10.47	-4.41%	3,576,957
Feb 18, 2026	11.29	11.62	10.88	11.12	10.96	8.59%	6,378,396
Feb 17, 2026	10.10	10.28	10.01	10.24	10.09	-0.10%	2,790,369
Feb 13, 2026	10.25	10.36	10.13	10.25	10.10	0.79%	1,865,724
Feb 12, 2026	10.34	10.45	10.01	10.17	10.02	-1.74%	2,231,969
Feb 11, 2026	10.75	10.79	10.33	10.35	10.20	-3.99%	1,341,216
Feb 10, 2026	10.68	10.87	10.68	10.78	10.62	1.22%	1,139,674
Feb 9, 2026	10.72	10.79	10.60	10.65	10.49	-1.21%	1,450,343
Feb 6, 2026	10.65	10.84	10.59	10.78	10.62	1.89%	1,955,472
Feb 5, 2026	10.58	10.64	10.44	10.58	10.43	0.47%	1,631,489
Feb 4, 2026	10.47	10.56	10.40	10.53	10.38	0.96%	1,846,294
Feb 3, 2026	10.41	10.53	10.25	10.43	10.28	-0.95%	1,664,568