Pitney Bowes Inc. PBI
NYSE · United States · Technology Services
$16.32+0.03 (+0.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16.32 | +0.18% | $16.30 | $16.79 | $16.30 | 2.49M |
| 2026-09-29 | $16.29 | -0.55% | $16.39 | $16.86 | $16.03 | 1.56M |
| 2026-09-28 | $16.38 | 0.00% | $16.33 | $16.51 | $16.20 | 928.10K |
| 2026-09-25 | $16.38 | +0.12% | $16.40 | $16.48 | $16.21 | 854.20K |
| 2026-09-24 | $16.36 | +0.55% | $16.29 | $16.42 | $16.15 | 969.70K |
| 2026-09-23 | $16.27 | -1.87% | $16.56 | $16.56 | $16.24 | 1.52M |
| 2026-09-22 | $16.58 | +0.24% | $16.67 | $16.76 | $16.42 | 1.40M |
| 2026-09-21 | $16.54 | -1.84% | $16.76 | $17.10 | $16.40 | 1.69M |
| 2026-09-18 | $16.85 | -2.71% | $17.21 | $17.37 | $16.77 | 4.82M |
| 2026-09-17 | $17.32 | +0.06% | $17.37 | $17.47 | $17.16 | 1.69M |
| 2026-09-16 | $17.31 | -0.06% | $17.28 | $17.47 | $17.12 | 1.97M |
| 2026-09-15 | $17.32 | -0.06% | $17.25 | $17.46 | $17.03 | 2.08M |
| 2026-09-14 | $17.33 | +1.58% | $17.09 | $17.50 | $16.69 | 1.75M |
| 2026-09-11 | $17.06 | +0.53% | $17.14 | $17.24 | $16.93 | 1.25M |
| 2026-09-10 | $16.97 | -1.16% | $16.91 | $17.06 | $16.68 | 1.47M |
| 2026-09-09 | $17.17 | +1.06% | $16.88 | $17.31 | $16.86 | 1.74M |
| 2026-09-08 | $16.99 | -2.36% | $17.14 | $17.22 | $16.90 | 2.09M |
| 2026-09-04 | $17.40 | -1.02% | $17.49 | $17.49 | $17.08 | 1.39M |
| 2026-09-03 | $17.58 | +1.03% | $17.49 | $17.59 | $17.35 | 890.40K |
| 2026-09-02 | $17.40 | +1.69% | $17.12 | $17.72 | $17.11 | 1.45M |
| 2026-09-01 | $17.11 | -0.12% | $16.80 | $17.69 | $16.80 | 2.61M |
| 2026-08-31 | $17.13 | -0.46% | $17.23 | $17.26 | $17.03 | 1.19M |
| 2026-08-28 | $17.21 | -0.35% | $17.33 | $17.42 | $17.08 | 1.13M |
| 2026-08-27 | $17.27 | +1.53% | $17.07 | $17.43 | $17.05 | 1.25M |
| 2026-08-26 | $17.01 | -0.41% | $17.07 | $17.16 | $16.92 | 1.15M |
| 2026-08-25 | $17.08 | +3.33% | $16.66 | $17.09 | $16.66 | 1.46M |
| 2026-08-24 | $16.53 | +0.30% | $16.35 | $16.69 | $16.23 | 1.76M |
| 2026-08-21 | $16.48 | +1.92% | $16.24 | $16.48 | $15.99 | 1.89M |
| 2026-08-20 | $16.17 | +0.50% | $16.10 | $16.50 | $16.05 | 1.06M |
| 2026-08-19 | $16.09 | -0.49% | $16.25 | $16.28 | $16.08 | 955.10K |
| 2026-08-18 | $16.17 | +0.94% | $16.24 | $16.40 | $16.12 | 953.80K |
| 2026-08-17 | $16.02 | -2.44% | $16.39 | $16.44 | $15.99 | 1.39M |
| 2026-08-14 | $16.42 | -1.38% | $16.71 | $16.73 | $16.39 | 948.00K |
| 2026-08-13 | $16.65 | +0.30% | $16.86 | $16.98 | $16.63 | 1.86M |
| 2026-08-12 | $16.60 | +0.36% | $16.74 | $16.81 | $16.37 | 1.24M |
| 2026-08-11 | $16.54 | -2.53% | $17.09 | $17.23 | $16.54 | 2.09M |
| 2026-08-10 | $16.97 | -2.58% | $17.22 | $17.41 | $16.90 | 1.65M |
| 2026-08-07 | $17.42 | -2.95% | $17.93 | $18.10 | $17.35 | 1.41M |
| 2026-08-06 | $17.95 | -1.91% | $18.30 | $18.46 | $17.81 | 1.54M |
| 2026-08-05 | $18.30 | -0.49% | $18.10 | $18.82 | $18.00 | 2.35M |
| 2026-08-04 | $18.39 | +1.77% | $18.28 | $18.62 | $18.15 | 2.05M |
| 2026-08-03 | $18.07 | +3.08% | $17.94 | $18.33 | $16.79 | 3.13M |
| 2026-07-31 | $17.53 | -3.36% | $17.85 | $18.01 | $16.95 | 3.06M |
| 2026-07-30 | $18.14 | +2.72% | $18.44 | $19.07 | $17.71 | 3.40M |
| 2026-07-29 | $17.66 | -0.95% | $17.83 | $18.08 | $17.63 | 1.68M |
| 2026-07-28 | $17.83 | -1.76% | $18.25 | $18.35 | $17.79 | 1.05M |
| 2026-07-27 | $18.15 | +1.51% | $18.02 | $18.42 | $18.02 | 1.08M |
| 2026-07-24 | $17.88 | +0.17% | $17.92 | $18.06 | $17.76 | 1.14M |
| 2026-07-23 | $17.85 | -0.78% | $17.91 | $17.94 | $17.56 | 1.24M |
| 2026-07-22 | $17.99 | -2.55% | $18.48 | $18.54 | $17.91 | 1.18M |
| 2026-07-21 | $18.46 | -0.27% | $18.62 | $18.77 | $18.18 | 1.65M |
| 2026-07-20 | $18.51 | 0.00% | $18.55 | $18.65 | $18.34 | 890.70K |
| 2026-07-17 | $18.51 | 0.00% | $18.34 | $18.63 | $18.25 | 1.29M |
| 2026-07-16 | $18.51 | +1.76% | $18.28 | $18.52 | $18.15 | 1.78M |
| 2026-07-15 | $18.19 | +2.36% | $17.79 | $18.61 | $17.76 | 1.70M |
| 2026-07-14 | $17.77 | -1.99% | $18.09 | $18.20 | $17.71 | 1.35M |
| 2026-07-13 | $18.13 | -1.09% | $18.29 | $18.43 | $17.95 | 2.25M |
| 2026-07-10 | $18.33 | +3.56% | $17.98 | $18.62 | $17.82 | 2.63M |
| 2026-07-09 | $17.70 | +2.25% | $17.43 | $17.71 | $17.29 | 1.91M |
| 2026-07-08 | $17.31 | +1.58% | $16.84 | $17.32 | $16.58 | 2.22M |
| 2026-07-07 | $17.04 | +1.43% | $16.87 | $17.38 | $16.72 | 2.49M |
| 2026-07-06 | $16.80 | -0.12% | $16.82 | $17.00 | $16.68 | 2.12M |
| 2026-07-02 | $16.82 | -4.21% | $17.65 | $17.73 | $16.59 | 2.88M |
| 2026-07-01 | $17.56 | +0.23% | $17.48 | $18.05 | $17.48 | 2.16M |
| 2026-06-30 | $17.52 | -2.23% | $17.96 | $18.08 | $17.37 | 3.14M |
| 2026-06-29 | $17.92 | -1.10% | $18.00 | $18.25 | $17.52 | 3.21M |
| 2026-06-26 | $18.12 | +3.54% | $17.52 | $18.12 | $17.17 | 8.36M |
| 2026-06-25 | $17.50 | +0.75% | $17.53 | $17.66 | $17.25 | 2.08M |
| 2026-06-24 | $17.37 | +1.88% | $17.17 | $17.52 | $17.10 | 1.91M |
| 2026-06-23 | $17.05 | -0.53% | $17.09 | $17.28 | $16.80 | 2.23M |
| 2026-06-22 | $17.14 | -2.06% | $17.55 | $18.10 | $17.08 | 3.20M |
| 2026-06-18 | $17.50 | +0.69% | $17.31 | $17.68 | $17.28 | 8.01M |
| 2026-06-17 | $17.38 | -0.80% | $17.50 | $17.77 | $17.27 | 2.37M |
| 2026-06-16 | $17.52 | +1.62% | $17.35 | $17.57 | $17.33 | 3.34M |
| 2026-06-15 | $17.24 | -0.46% | $16.98 | $17.53 | $16.92 | 3.05M |
| 2026-06-12 | $17.32 | +1.05% | $17.14 | $17.59 | $17.04 | 2.99M |
| 2026-06-11 | $17.14 | +1.36% | $16.90 | $17.23 | $16.73 | 1.86M |
| 2026-06-10 | $16.91 | +0.77% | $16.73 | $17.13 | $16.44 | 2.36M |
| 2026-06-09 | $16.78 | -0.94% | $16.80 | $16.87 | $16.16 | 3.46M |
| 2026-06-08 | $16.94 | +0.47% | $16.71 | $16.95 | $16.63 | 2.87M |
| 2026-06-05 | $16.86 | +0.72% | $16.93 | $17.13 | $16.78 | 2.73M |
| 2026-06-04 | $16.74 | +1.45% | $16.48 | $16.95 | $16.29 | 1.88M |
| 2026-06-03 | $16.50 | -1.32% | $16.46 | $16.50 | $16.10 | 2.35M |
| 2026-06-02 | $16.72 | -1.18% | $16.78 | $16.81 | $16.46 | 2.56M |
| 2026-06-01 | $16.92 | +5.09% | $16.26 | $17.09 | $16.11 | 4.72M |
| 2026-05-29 | $16.10 | +1.90% | $15.82 | $16.19 | $15.69 | 2.83M |
| 2026-05-28 | $15.80 | +1.22% | $15.68 | $15.92 | $15.51 | 1.74M |
| 2026-05-27 | $15.61 | +0.64% | $15.61 | $15.83 | $15.51 | 1.80M |
| 2026-05-26 | $15.51 | +1.70% | $15.25 | $15.55 | $15.25 | 2.45M |
| 2026-05-22 | $15.25 | -1.61% | $15.48 | $15.66 | $15.24 | 2.14M |