Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
15.82
+0.08 (0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
15.98
+0.16 (1.01%)
After-hours: Apr 28, 2026, 7:47 PM EDT
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.75 | 15.95 | 15.59 | 15.82 | 15.82 | 0.51% | 3,746,829 |
| Apr 27, 2026 | 15.57 | 15.85 | 15.52 | 15.74 | 15.74 | 1.03% | 4,355,856 |
| Apr 24, 2026 | 15.50 | 15.63 | 15.27 | 15.58 | 15.58 | 1.37% | 2,720,452 |
| Apr 23, 2026 | 15.37 | 15.51 | 14.94 | 15.37 | 15.37 | 0.99% | 5,807,052 |
| Apr 22, 2026 | 14.85 | 15.57 | 14.77 | 15.22 | 15.22 | 4.03% | 8,016,588 |
| Apr 21, 2026 | 14.25 | 14.87 | 14.10 | 14.63 | 14.63 | 10.92% | 9,594,751 |
| Apr 20, 2026 | 12.84 | 13.20 | 12.72 | 13.19 | 13.19 | 2.73% | 2,846,208 |
| Apr 17, 2026 | 12.46 | 13.08 | 12.34 | 12.84 | 12.84 | 5.51% | 4,903,406 |
| Apr 16, 2026 | 11.88 | 12.22 | 11.86 | 12.17 | 12.17 | 2.44% | 2,157,492 |
| Apr 15, 2026 | 11.75 | 11.90 | 11.74 | 11.88 | 11.88 | 1.19% | 1,355,780 |
| Apr 14, 2026 | 11.61 | 11.80 | 11.60 | 11.74 | 11.74 | 1.47% | 1,720,494 |
| Apr 13, 2026 | 11.38 | 11.59 | 11.33 | 11.57 | 11.57 | 1.67% | 1,662,385 |
| Apr 10, 2026 | 11.44 | 11.55 | 11.36 | 11.38 | 11.38 | -0.26% | 1,937,503 |
| Apr 9, 2026 | 11.00 | 11.43 | 11.00 | 11.41 | 11.41 | 3.45% | 1,923,386 |
| Apr 8, 2026 | 11.41 | 11.44 | 10.98 | 11.03 | 11.03 | 0.27% | 2,705,602 |
| Apr 7, 2026 | 11.05 | 11.14 | 10.99 | 11.00 | 11.00 | -0.45% | 2,510,208 |
| Apr 6, 2026 | 10.86 | 11.10 | 10.86 | 11.05 | 11.05 | 0.18% | 2,277,193 |
| Apr 2, 2026 | 11.03 | 11.16 | 10.95 | 11.03 | 11.03 | -0.81% | 2,660,507 |
| Apr 1, 2026 | 11.08 | 11.15 | 10.93 | 11.12 | 11.12 | 0.63% | 2,174,454 |
| Mar 31, 2026 | 11.00 | 11.09 | 10.84 | 11.05 | 11.05 | 1.75% | 2,374,851 |
| Mar 30, 2026 | 10.90 | 11.08 | 10.79 | 10.86 | 10.86 | -0.09% | 2,741,951 |
| Mar 27, 2026 | 10.88 | 11.08 | 10.84 | 10.87 | 10.87 | -0.73% | 2,692,207 |
| Mar 26, 2026 | 10.82 | 11.06 | 10.80 | 10.95 | 10.95 | 0.37% | 2,634,957 |
| Mar 25, 2026 | 10.75 | 10.91 | 10.65 | 10.91 | 10.91 | 2.35% | 2,468,484 |
| Mar 24, 2026 | 10.48 | 10.79 | 10.47 | 10.66 | 10.66 | 0.85% | 2,452,602 |
| Mar 23, 2026 | 10.49 | 10.76 | 10.36 | 10.57 | 10.57 | 3.73% | 4,004,485 |
| Mar 20, 2026 | 10.19 | 10.32 | 10.07 | 10.19 | 10.19 | 0.10% | 7,925,813 |
| Mar 19, 2026 | 9.72 | 10.25 | 9.69 | 10.18 | 10.18 | 3.88% | 3,863,611 |
| Mar 18, 2026 | 10.38 | 10.60 | 9.79 | 9.80 | 9.80 | -5.50% | 4,448,694 |
| Mar 17, 2026 | 10.47 | 10.57 | 10.34 | 10.37 | 10.37 | 0.39% | 2,491,724 |
| Mar 16, 2026 | 10.24 | 10.51 | 10.18 | 10.33 | 10.33 | 1.87% | 2,841,996 |
| Mar 13, 2026 | 10.20 | 10.44 | 10.14 | 10.14 | 10.14 | - | 5,575,941 |
| Mar 12, 2026 | 10.33 | 10.40 | 10.04 | 10.14 | 10.14 | -3.15% | 3,080,788 |
| Mar 11, 2026 | 10.54 | 10.58 | 10.23 | 10.47 | 10.47 | -1.13% | 2,323,773 |
| Mar 10, 2026 | 10.63 | 10.77 | 10.53 | 10.59 | 10.59 | -0.75% | 2,576,911 |
| Mar 9, 2026 | 10.40 | 10.70 | 10.12 | 10.67 | 10.67 | 0.85% | 2,530,856 |
| Mar 6, 2026 | 10.69 | 10.74 | 10.25 | 10.58 | 10.58 | -2.76% | 2,682,637 |
| Mar 5, 2026 | 10.68 | 10.95 | 10.59 | 10.88 | 10.88 | 0.37% | 2,013,497 |
| Mar 4, 2026 | 10.59 | 10.89 | 10.56 | 10.84 | 10.84 | 2.65% | 2,413,534 |
| Mar 3, 2026 | 10.65 | 10.83 | 10.34 | 10.56 | 10.56 | -1.95% | 3,449,255 |
| Mar 2, 2026 | 10.60 | 10.94 | 10.55 | 10.77 | 10.77 | 0.37% | 3,230,963 |
| Feb 27, 2026 | 10.68 | 10.85 | 10.57 | 10.73 | 10.73 | -1.11% | 3,197,665 |
| Feb 26, 2026 | 10.80 | 11.00 | 10.76 | 10.85 | 10.76 | 1.78% | 3,331,336 |
| Feb 25, 2026 | 10.69 | 10.85 | 10.62 | 10.66 | 10.57 | 0.28% | 2,924,066 |
| Feb 24, 2026 | 10.34 | 10.78 | 10.34 | 10.63 | 10.54 | 2.41% | 3,070,099 |
| Feb 23, 2026 | 10.35 | 10.45 | 10.24 | 10.38 | 10.29 | -1.24% | 2,489,427 |
| Feb 20, 2026 | 10.60 | 10.74 | 10.50 | 10.51 | 10.42 | -1.13% | 2,584,893 |
| Feb 19, 2026 | 11.02 | 11.06 | 10.56 | 10.63 | 10.54 | -4.41% | 3,576,957 |
| Feb 18, 2026 | 11.29 | 11.62 | 10.88 | 11.12 | 11.03 | 8.59% | 6,378,396 |
| Feb 17, 2026 | 10.10 | 10.28 | 10.01 | 10.24 | 10.16 | -0.10% | 2,790,369 |
| Feb 13, 2026 | 10.25 | 10.36 | 10.13 | 10.25 | 10.16 | 0.79% | 1,865,724 |
| Feb 12, 2026 | 10.34 | 10.45 | 10.01 | 10.17 | 10.09 | -1.74% | 2,231,969 |
| Feb 11, 2026 | 10.75 | 10.79 | 10.33 | 10.35 | 10.26 | -3.99% | 1,341,216 |
| Feb 10, 2026 | 10.68 | 10.87 | 10.68 | 10.78 | 10.69 | 1.22% | 1,139,674 |
| Feb 9, 2026 | 10.72 | 10.79 | 10.60 | 10.65 | 10.56 | -1.21% | 1,450,343 |
| Feb 6, 2026 | 10.65 | 10.84 | 10.59 | 10.78 | 10.69 | 1.89% | 1,955,472 |
| Feb 5, 2026 | 10.58 | 10.64 | 10.44 | 10.58 | 10.49 | 0.47% | 1,631,489 |
| Feb 4, 2026 | 10.47 | 10.56 | 10.40 | 10.53 | 10.44 | 0.96% | 1,846,294 |
| Feb 3, 2026 | 10.41 | 10.53 | 10.25 | 10.43 | 10.34 | -0.95% | 1,664,568 |
| Feb 2, 2026 | 10.42 | 10.76 | 10.34 | 10.53 | 10.44 | 0.96% | 1,906,426 |
| Jan 30, 2026 | 10.15 | 10.45 | 10.15 | 10.43 | 10.34 | 1.86% | 3,507,162 |
| Jan 29, 2026 | 10.18 | 10.30 | 10.13 | 10.24 | 10.16 | 1.09% | 1,243,293 |
| Jan 28, 2026 | 10.15 | 10.26 | 10.11 | 10.13 | 10.05 | -0.39% | 1,197,033 |
| Jan 27, 2026 | 10.28 | 10.35 | 10.09 | 10.17 | 10.09 | -1.17% | 983,003 |
| Jan 26, 2026 | 10.19 | 10.32 | 10.10 | 10.29 | 10.20 | 0.68% | 1,867,742 |
| Jan 23, 2026 | 10.32 | 10.47 | 10.13 | 10.22 | 10.14 | -1.26% | 1,162,066 |
| Jan 22, 2026 | 10.24 | 10.45 | 10.24 | 10.35 | 10.26 | 1.57% | 1,520,165 |
| Jan 21, 2026 | 10.04 | 10.28 | 10.03 | 10.19 | 10.11 | 2.00% | 1,815,875 |
| Jan 20, 2026 | 10.40 | 10.42 | 9.98 | 9.99 | 9.91 | -4.95% | 2,102,185 |
| Jan 16, 2026 | 10.71 | 10.75 | 10.50 | 10.51 | 10.42 | -2.14% | 1,416,218 |
| Jan 15, 2026 | 10.60 | 10.82 | 10.60 | 10.74 | 10.65 | 0.85% | 1,488,775 |
| Jan 14, 2026 | 10.57 | 10.65 | 10.49 | 10.65 | 10.56 | 1.14% | 1,556,279 |
| Jan 13, 2026 | 10.59 | 10.67 | 10.50 | 10.53 | 10.44 | -0.57% | 1,434,125 |
| Jan 12, 2026 | 10.43 | 10.63 | 10.43 | 10.59 | 10.50 | -0.09% | 1,342,600 |
| Jan 9, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.51 | 1.24% | 1,411,563 |
| Jan 8, 2026 | 10.10 | 10.47 | 10.08 | 10.47 | 10.38 | 2.65% | 1,433,298 |
| Jan 7, 2026 | 10.15 | 10.20 | 9.91 | 10.20 | 10.12 | 0.59% | 1,996,458 |
| Jan 6, 2026 | 10.00 | 10.17 | 9.82 | 10.14 | 10.06 | 0.60% | 3,550,999 |
| Jan 5, 2026 | 10.38 | 10.53 | 10.07 | 10.08 | 10.00 | -2.42% | 2,382,033 |
| Jan 2, 2026 | 10.61 | 10.62 | 10.27 | 10.33 | 10.24 | -2.27% | 1,908,447 |
| Dec 31, 2025 | 10.62 | 10.66 | 10.48 | 10.57 | 10.48 | -0.75% | 3,402,426 |
| Dec 30, 2025 | 10.70 | 10.74 | 10.63 | 10.65 | 10.56 | -0.47% | 1,477,095 |
| Dec 29, 2025 | 10.72 | 10.75 | 10.64 | 10.70 | 10.61 | -0.37% | 1,261,178 |
| Dec 26, 2025 | 10.68 | 10.75 | 10.61 | 10.74 | 10.65 | 0.94% | 1,408,942 |
| Dec 24, 2025 | 10.54 | 10.70 | 10.54 | 10.64 | 10.55 | 0.19% | 993,020 |
| Dec 23, 2025 | 10.63 | 10.76 | 10.59 | 10.62 | 10.53 | -0.09% | 1,852,189 |
| Dec 22, 2025 | 10.66 | 10.74 | 10.57 | 10.63 | 10.54 | 0.09% | 2,010,951 |
| Dec 19, 2025 | 10.43 | 10.62 | 10.40 | 10.62 | 10.53 | 1.43% | 6,121,500 |
| Dec 18, 2025 | 10.63 | 10.65 | 10.40 | 10.47 | 10.38 | -0.76% | 3,672,162 |
| Dec 17, 2025 | 10.33 | 10.66 | 10.33 | 10.55 | 10.46 | 2.13% | 3,649,155 |
| Dec 16, 2025 | 10.20 | 10.46 | 10.19 | 10.33 | 10.24 | 1.87% | 2,602,562 |
| Dec 15, 2025 | 10.21 | 10.32 | 10.14 | 10.14 | 10.06 | -0.88% | 1,714,104 |
| Dec 12, 2025 | 10.23 | 10.24 | 10.03 | 10.23 | 10.15 | -0.10% | 1,562,986 |
| Dec 11, 2025 | 10.02 | 10.26 | 9.96 | 10.24 | 10.16 | 3.12% | 2,188,003 |
| Dec 10, 2025 | 10.05 | 10.09 | 9.92 | 9.93 | 9.85 | -0.70% | 2,806,634 |
| Dec 9, 2025 | 9.89 | 10.12 | 9.85 | 10.00 | 9.92 | 1.63% | 2,934,224 |
| Dec 8, 2025 | 9.81 | 9.98 | 9.70 | 9.84 | 9.76 | 0.72% | 3,145,810 |
| Dec 5, 2025 | 9.87 | 9.94 | 9.73 | 9.77 | 9.69 | -0.61% | 1,984,688 |
| Dec 4, 2025 | 9.94 | 9.98 | 9.80 | 9.83 | 9.75 | -0.71% | 2,641,524 |
| Dec 3, 2025 | 9.72 | 10.08 | 9.63 | 9.90 | 9.82 | 4.21% | 4,899,955 |