Dark

PBI
Pitney Bowes Inc.
stock NYSE

Market Open

Aug 6, 2026 1:41:15 PM EDT

17.97USD-1.777%(-0.32)732,474

17.94Bid 17.97Ask 0.03Spread

Pre-market

Aug 6, 2026 8:37:30 AM EDT

18.40USD+0.601%(+0.11)4,017

After-hours

Aug 5, 2026 4:10:30 PM EDT

18.30USD+0.055%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	18.2400	18.2700	17.8100	17.9700	-1.803%	732,474	0.000%
2026-08-05	18.1000	18.8200	18.0000	18.3000	-0.489%	2,350,578	-1.803%
2026-08-04	18.2800	18.6150	18.1450	18.3900	+1.771%	2,054,745	-2.284%
2026-08-03	17.9400	18.3300	16.7900	18.0700	+3.080%	3,128,842	-0.553%
2026-07-31	17.8500	18.0050	16.9500	17.5300	-3.363%	3,057,736	+2.510%
2026-07-30	18.4400	19.0700	17.7050	18.1400	+2.718%	3,402,047	-0.937%
2026-07-29	17.8300	18.0800	17.6250	17.6600	-0.953%	1,676,211	+1.755%
2026-07-28	18.2500	18.3500	17.7850	17.8300	-1.763%	1,053,713	+0.785%
2026-07-27	18.0200	18.4200	18.0200	18.1500	+1.510%	1,080,789	-0.992%
2026-07-24	17.9200	18.0550	17.7600	17.8800	+0.168%	1,143,883	+0.503%
2026-07-23	17.9100	17.9400	17.5600	17.8500	-0.778%	1,244,652	+0.672%
2026-07-22	18.4800	18.5400	17.9100	17.9900	-2.546%	1,175,903	-0.111%
2026-07-21	18.6200	18.7700	18.1750	18.4600	-0.270%	1,652,323	-2.654%
2026-07-20	18.5500	18.6500	18.3400	18.5100	0.000%	890,750	-2.917%
2026-07-17	18.3400	18.6300	18.2500	18.5100	0.000%	1,289,803	-2.917%
2026-07-16	18.2800	18.5200	18.1500	18.5100	+1.759%	1,779,571	-2.917%
2026-07-15	17.7900	18.6100	17.7600	18.1900	+2.364%	1,700,916	-1.209%
2026-07-14	18.0900	18.2000	17.7100	17.7700	-1.986%	1,347,083	+1.125%
2026-07-13	18.2900	18.4250	17.9500	18.1300	-1.091%	2,248,210	-0.883%
2026-07-10	17.9800	18.6150	17.8190	18.3300	+3.559%	2,632,592	-1.964%
2026-07-09	17.4300	17.7100	17.2850	17.7000	+2.253%	1,906,552	+1.525%
2026-07-08	16.8400	17.3200	16.5800	17.3100	+1.585%	2,220,353	+3.813%
2026-07-07	16.8700	17.3800	16.7200	17.0400	+1.429%	2,488,264	+5.458%
2026-07-06	16.8200	17.0000	16.6800	16.8000	-0.119%	2,124,489	+6.964%
2026-07-02	17.6500	17.7250	16.5900	16.8200	-4.214%	2,879,348	+6.837%
2026-07-01	17.4800	18.0500	17.4800	17.5600	+0.228%	2,155,663	+2.335%
2026-06-30	17.9600	18.0800	17.3700	17.5200	-2.232%	3,139,706	+2.568%
2026-06-29	18.0000	18.2500	17.5200	17.9200	-1.104%	3,214,143	+0.279%
2026-06-26	17.5200	18.1200	17.1700	18.1200	+3.543%	8,363,058	-0.828%
2026-06-25	17.5300	17.6600	17.2500	17.5000	+0.748%	2,083,571	+2.686%
2026-06-24	17.1700	17.5150	17.1000	17.3700	+1.877%	1,908,915	+3.454%
2026-06-23	17.0900	17.2750	16.8000	17.0500	-0.525%	2,230,888	+5.396%
2026-06-22	17.5500	18.1000	17.0750	17.1400	-2.057%	3,203,685	+4.842%
2026-06-18	17.3100	17.6800	17.2800	17.5000	+0.690%	8,012,505	+2.686%
2026-06-17	17.5000	17.7700	17.2700	17.3800	-0.799%	2,365,522	+3.395%
2026-06-16	17.3500	17.5650	17.3300	17.5200	+1.624%	3,341,806	+2.568%
2026-06-15	16.9800	17.5250	16.9200	17.2400	-0.462%	3,050,443	+4.234%
2026-06-12	17.1400	17.5900	17.0400	17.3200	+1.050%	2,985,352	+3.753%
2026-06-11	16.9000	17.2300	16.7300	17.1400	+1.360%	1,858,813	+4.842%
2026-06-10	16.7300	17.1300	16.4400	16.9100	+0.775%	2,358,004	+6.268%
2026-06-09	16.8000	16.8699	16.1600	16.7800	-0.945%	3,463,804	+7.092%
2026-06-08	16.7100	16.9500	16.6300	16.9400	+0.474%	2,868,718	+6.080%
2026-06-05	16.9300	17.1280	16.7760	16.8600	+0.717%	2,727,578	+6.584%
2026-06-04	16.4800	16.9500	16.2900	16.7400	+1.455%	1,884,951	+7.348%
2026-06-03	16.4600	16.5000	16.1000	16.5000	-1.316%	2,352,815	+8.909%
2026-06-02	16.7800	16.8100	16.4550	16.7200	-1.182%	2,560,552	+7.476%
2026-06-01	16.2600	17.0850	16.1100	16.9200	+5.093%	4,720,452	+6.206%
2026-05-29	15.8200	16.1900	15.6850	16.1000	+1.899%	2,827,344	+11.615%
2026-05-28	15.6800	15.9150	15.5100	15.8000	+1.217%	1,743,549	+13.734%
2026-05-27	15.6100	15.8250	15.5100	15.6100	+0.645%	1,799,934	+15.119%
2026-05-26	15.2500	15.5500	15.2500	15.5100	+1.705%	2,445,962	+15.861%
2026-05-22	15.4800	15.6550	15.2400	15.2500	-1.613%	2,141,400	+17.836%
2026-05-21	15.3200	15.5200	15.0900	15.5000	+1.307%	1,932,096	+15.935%
2026-05-20	15.6900	15.7300	15.2850	15.3000	-1.986%	2,033,158	+17.451%
2026-05-19	16.3700	16.4100	15.6000	15.6100	-5.164%	3,132,005	+15.119%
2026-05-18	15.7500	16.5600	15.6550	16.4600	+4.508%	4,906,784	+9.174%
2026-05-15	15.8000	15.9000	15.5900	15.7500	-0.442%	2,436,378	+14.095%
2026-05-14	15.5000	15.9800	15.3700	15.8200	+3.129%	2,859,457	+13.590%
2026-05-13	15.3800	15.4200	15.1300	15.3400	+0.196%	2,792,041	+17.145%
2026-05-12	15.8000	15.8800	15.1800	15.3100	-3.711%	4,784,476	+17.374%
2026-05-11	16.0700	16.5200	15.5150	15.9000	+1.274%	6,267,945	+13.019%
2026-05-08	15.7400	15.9300	15.5050	15.7000	+0.770%	3,086,036	+14.459%
2026-05-07	15.1400	15.8000	14.9500	15.5800	+3.659%	4,324,066	+15.340%
2026-05-06	14.8700	15.2900	13.8750	15.0300	-3.282%	7,392,471	+19.561%
2026-05-05	15.2900	15.6350	15.2000	15.5400	+1.835%	2,496,740	+15.637%
2026-05-04	15.4800	15.6400	15.0600	15.2600	-1.739%	5,254,242	+17.759%
2026-05-01	15.5300	15.5900	15.3150	15.5300	+0.453%	3,137,216	+15.712%
2026-04-30	15.7600	15.7900	15.2750	15.4600	-1.841%	2,687,850	+16.235%
2026-04-29	15.7800	15.9500	15.5750	15.7500	-0.442%	3,072,666	+14.095%
2026-04-28	15.7500	15.9500	15.5850	15.8200	+0.508%	3,747,020	+13.590%
2026-04-27	15.5700	15.8500	15.5200	15.7400	+1.027%	4,396,119	+14.168%
2026-04-24	15.5000	15.6250	15.2700	15.5800	+1.366%	2,760,180	+15.340%
2026-04-23	15.3700	15.5050	14.9400	15.3700	+0.986%	5,992,648	+16.916%
2026-04-22	14.8500	15.5650	14.7700	15.2200	+4.033%	8,023,343	+18.068%
2026-04-21	14.2500	14.8696	14.1000	14.6300	+10.917%	9,821,624	+22.830%
2026-04-20	12.8400	13.2000	12.7200	13.1900	+2.726%	2,847,887	+36.240%
2026-04-17	12.4600	13.0800	12.3402	12.8400	+5.505%	4,907,919	+39.953%
2026-04-16	11.8800	12.2150	11.8550	12.1700	+2.441%	2,159,397	+47.658%
2026-04-15	11.7500	11.9000	11.7350	11.8800	+1.193%	1,356,892	+51.263%
2026-04-14	11.6100	11.7950	11.6000	11.7400	+1.469%	1,813,949	+53.066%
2026-04-13	11.3800	11.5850	11.3300	11.5700	+1.670%	1,662,720	+55.315%
2026-04-10	11.4400	11.5500	11.3618	11.3800	-0.263%	1,941,395	+57.909%
2026-04-09	11.0000	11.4300	11.0000	11.4100	+3.445%	1,925,396	+57.493%
2026-04-08	11.4100	11.4350	10.9800	11.0300	+0.273%	2,705,602	+62.919%
2026-04-07	11.0500	11.1400	10.9900	11.0000	-0.452%	2,510,468	+63.364%
2026-04-06	10.8600	11.0999	10.8600	11.0500	+0.181%	2,277,225	+62.624%
2026-04-02	11.0300	11.1550	10.9500	11.0300	-0.809%	2,661,713	+62.919%
2026-04-01	11.0800	11.1500	10.9250	11.1200	+0.633%	2,174,456	+61.601%
2026-03-31	11.0000	11.0850	10.8400	11.0500	+1.750%	2,374,871	+62.624%
2026-03-30	10.9000	11.0800	10.7900	10.8600	-0.092%	2,746,774	+65.470%
2026-03-27	10.8800	11.0800	10.8350	10.8700	-0.731%	2,692,211	+65.317%
2026-03-26	10.8200	11.0550	10.8000	10.9500	+0.367%	2,635,842	+64.110%
2026-03-25	10.7500	10.9100	10.6500	10.9100	+2.345%	2,468,584	+64.711%
2026-03-24	10.4800	10.7850	10.4700	10.6600	+0.851%	2,452,602	+68.574%
2026-03-23	10.4900	10.7600	10.3600	10.5700	+3.729%	4,005,169	+70.009%
2026-03-20	10.1900	10.3200	10.0700	10.1900	+0.098%	7,980,639	+76.349%
2026-03-19	9.7200	10.2450	9.6900	10.1800	+3.878%	3,869,482	+76.523%
2026-03-18	10.3800	10.6000	9.7900	9.8000	-5.497%	4,448,695	+83.367%
2026-03-17	10.4700	10.5700	10.3350	10.3700	+0.387%	2,504,149	+73.288%
2026-03-16	10.2400	10.5050	10.1800	10.3300	+1.874%	2,842,197	+73.959%
2026-03-13	10.2000	10.4350	10.1350	10.1400	0.000%	5,575,989	+77.219%
2026-03-12	10.3300	10.4000	10.0400	10.1400	-3.152%	3,080,974	+77.219%
2026-03-11	10.5400	10.5800	10.2300	10.4700	-1.133%	2,458,591	+71.633%
2026-03-10	10.6300	10.7650	10.5300	10.5900	-0.750%	2,577,112	+69.688%
2026-03-09	10.4000	10.6950	10.1150	10.6700	+0.851%	2,530,856	+68.416%
2026-03-06	10.6900	10.7400	10.2500	10.5800	-2.757%	2,684,052	+69.849%
2026-03-05	10.6800	10.9450	10.5900	10.8800	+0.369%	2,013,532	+65.165%
2026-03-04	10.5900	10.8850	10.5550	10.8400	+2.652%	2,431,100	+65.775%
2026-03-03	10.6500	10.8250	10.3350	10.5600	-1.950%	3,452,093	+70.170%
2026-03-02	10.6000	10.9350	10.5500	10.7700	+0.373%	3,231,002	+66.852%
2026-02-27	10.6800	10.8450	10.5650	10.7300	-1.106%	3,197,611	+67.474%
2026-02-26	10.8000	10.9950	10.7600	10.8500	+1.782%	3,350,651	+65.622%
2026-02-25	10.6900	10.8450	10.6200	10.6600	+0.282%	2,924,066	+68.574%
2026-02-24	10.3400	10.7750	10.3400	10.6300	+2.408%	3,070,100	+69.050%
2026-02-23	10.3500	10.4500	10.2400	10.3800	-1.237%	2,489,228	+73.121%
2026-02-20	10.6000	10.7350	10.5000	10.5100	-1.129%	2,584,893	+70.980%
2026-02-19	11.0200	11.0600	10.5600	10.6300	-4.406%	3,576,957	+69.050%
2026-02-18	11.2850	11.6150	10.8750	11.1200	+8.594%	6,378,396	+61.601%
2026-02-17	10.1000	10.2800	10.0100	10.2400	-0.098%	2,790,369	+75.488%
2026-02-13	10.2500	10.3552	10.1300	10.2500	+0.787%	1,865,558	+75.317%
2026-02-12	10.3400	10.4500	10.0100	10.1700	-1.739%	2,231,969	+76.696%
2026-02-11	10.7500	10.7850	10.3250	10.3500	-3.989%	1,341,216	+73.623%
2026-02-10	10.6800	10.8650	10.6750	10.7800	+1.221%	1,139,674	+66.698%
2026-02-09	10.7200	10.7900	10.6000	10.6500	-1.206%	1,450,243	+68.732%
2026-02-06	10.6500	10.8400	10.5900	10.7800	+1.890%	1,955,472	+66.698%
2026-02-05	10.5800	10.6400	10.4350	10.5800	+0.475%	1,631,489	+69.849%
2026-02-04	10.4700	10.5600	10.4010	10.5300	+0.959%	1,846,294	+70.655%
2026-02-03	10.4100	10.5250	10.2500	10.4300	-0.950%	1,664,568	+72.291%
2026-02-02	10.4200	10.7585	10.3400	10.5300	+0.959%	1,906,158	+70.655%
2026-01-30	10.1500	10.4500	10.1450	10.4300	+1.855%	3,507,112	+72.291%
2026-01-29	10.1800	10.2950	10.1300	10.2400	+1.086%	1,243,293	+75.488%
2026-01-28	10.1500	10.2550	10.1100	10.1300	-0.393%	1,197,033	+77.394%
2026-01-27	10.2800	10.3500	10.0900	10.1700	-1.166%	983,003	+76.696%
2026-01-26	10.1900	10.3150	10.1000	10.2900	+0.685%	1,866,377	+74.636%
2026-01-23	10.3200	10.4700	10.1250	10.2200	-1.256%	1,162,066	+75.832%
2026-01-22	10.2400	10.4500	10.2400	10.3500	+1.570%	1,520,165	+73.623%
2026-01-21	10.0400	10.2800	10.0300	10.1900	+2.002%	1,815,875	+76.349%
2026-01-20	10.4000	10.4150	9.9750	9.9900	-4.948%	2,099,386	+79.880%
2026-01-16	10.7100	10.7500	10.5000	10.5100	-2.142%	1,416,218	+70.980%
2026-01-15	10.6000	10.8200	10.6000	10.7400	+0.845%	1,488,245	+67.318%
2026-01-14	10.5700	10.6500	10.4850	10.6500	+1.140%	1,554,857	+68.732%
2026-01-13	10.5900	10.6700	10.5000	10.5300	-0.567%	1,433,835	+70.655%
2026-01-12	10.4300	10.6300	10.4300	10.5900	-0.094%	1,341,900	+69.688%
2026-01-09	10.5000	10.6000	10.4001	10.6000	+1.242%	1,395,691	+69.528%
2026-01-08	10.1000	10.4700	10.0800	10.4700	+2.647%	1,430,070	+71.633%
2026-01-07	10.1500	10.2000	9.9050	10.2000	+0.592%	1,993,268	+76.176%
2026-01-06	10.0000	10.1650	9.8200	10.1400	+0.595%	3,540,685	+77.219%
2026-01-05	10.3750	10.5250	10.0700	10.0800	-2.420%	2,379,315	+78.274%
2026-01-02	10.6100	10.6200	10.2650	10.3300	-2.271%	1,905,072	+73.959%
2025-12-31	10.6200	10.6550	10.4750	10.5700	-0.751%	3,400,445	+70.009%
2025-12-30	10.7000	10.7400	10.6300	10.6500	-0.467%	1,476,595	+68.732%
2025-12-29	10.7200	10.7500	10.6350	10.7000	-0.372%	1,259,701	+67.944%
2025-12-26	10.6800	10.7500	10.6100	10.7400	+0.940%	1,406,942	+67.318%
2025-12-24	10.5400	10.7000	10.5400	10.6400	+0.188%	992,301	+68.891%
2025-12-23	10.6300	10.7550	10.5900	10.6200	-0.094%	1,850,969	+69.209%
2025-12-22	10.6600	10.7400	10.5700	10.6300	+0.094%	2,008,251	+69.050%
2025-12-19	10.4300	10.6200	10.4000	10.6200	+1.433%	6,119,403	+69.209%
2025-12-18	10.6300	10.6500	10.4000	10.4700	-0.758%	3,672,162	+71.633%
2025-12-17	10.3300	10.6550	10.3300	10.5500	+2.130%	3,649,155	+70.332%
2025-12-16	10.2000	10.4550	10.1900	10.3300	+1.874%	2,602,562	+73.959%
2025-12-15	10.2100	10.3150	10.1400	10.1400	-0.880%	1,714,104	+77.219%
2025-12-12	10.2300	10.2400	10.0300	10.2300	-0.098%	1,561,786	+75.660%
2025-12-11	10.0200	10.2550	9.9550	10.2400	+3.122%	2,186,502	+75.488%
2025-12-10	10.0500	10.0873	9.9200	9.9300	-0.700%	2,803,634	+80.967%
2025-12-09	9.8900	10.1150	9.8450	10.0000	+1.626%	2,934,224	+79.700%
2025-12-08	9.8100	9.9800	9.7000	9.8400	+0.716%	3,143,450	+82.622%
2025-12-05	9.8700	9.9400	9.7300	9.7700	-0.610%	1,983,488	+83.930%
2025-12-04	9.9400	9.9800	9.7950	9.8300	-0.707%	2,637,714	+82.808%
2025-12-03	9.7200	10.0800	9.6310	9.9000	+4.211%	4,896,631	+81.515%
2025-12-02	9.8000	9.8200	9.4500	9.5000	-2.962%	3,535,273	+89.158%
2025-12-01	9.7700	9.8100	9.7200	9.7900	-0.710%	3,145,848	+83.555%
2025-11-28	9.8800	9.9151	9.7900	9.8600	-0.101%	1,420,396	+82.252%
2025-11-26	9.9200	10.0250	9.8700	9.8700	-0.303%	3,960,723	+82.067%
2025-11-25	9.7900	10.0150	9.7900	9.9000	+1.852%	2,146,730	+81.515%
2025-11-24	9.7400	9.8000	9.6300	9.7200	+0.935%	3,677,856	+84.877%
2025-11-21	9.4000	9.9400	9.4000	9.6300	+2.556%	2,998,004	+86.604%
2025-11-20	9.5000	9.6450	9.3800	9.3900	-0.949%	3,008,979	+91.374%
2025-11-19	9.2000	9.5100	9.2000	9.4800	+3.268%	2,612,587	+89.557%
2025-11-18	9.0000	9.2000	8.9500	9.1800	+1.774%	2,523,992	+95.752%
2025-11-17	9.1200	9.2900	9.0100	9.0200	-1.636%	2,428,290	+99.224%
2025-11-14	9.2500	9.2800	9.0650	9.1700	-0.972%	3,008,025	+95.965%
2025-11-13	9.3000	9.4400	9.2500	9.2600	-0.963%	2,481,536	+94.060%
2025-11-12	9.4900	9.5650	9.3400	9.3500	-0.953%	2,502,060	+92.193%
2025-11-11	9.3200	9.4800	9.2800	9.4400	+1.834%	2,811,134	+90.360%
2025-11-10	9.3500	9.4152	9.1750	9.2700	-1.697%	3,282,931	+93.851%
2025-11-07	9.3100	9.5050	9.2600	9.4300	+0.640%	3,160,063	+90.562%
2025-11-06	9.4700	9.5798	9.2950	9.3700	-1.160%	3,881,327	+91.782%
2025-11-05	9.6200	9.6450	9.3600	9.4800	-1.044%	4,950,421	+89.557%
2025-11-04	9.7500	9.9600	9.4700	9.5800	-2.543%	4,731,199	+87.578%
2025-11-03	9.6800	9.9450	9.6000	9.8300	-0.506%	4,209,759	+82.808%
2025-10-31	10.1100	10.1600	9.8501	9.8800	-1.496%	4,478,210	+81.883%
2025-10-30	10.9350	11.6099	9.8900	10.0300	-10.526%	9,172,040	+79.163%
2025-10-29	11.6900	11.8400	11.1800	11.2100	-4.919%	3,987,081	+60.303%
2025-10-28	11.8200	11.9450	11.6720	11.7900	-0.674%	1,666,193	+52.417%
2025-10-27	11.7900	11.9800	11.7600	11.8700	+0.850%	1,411,084	+51.390%
2025-10-24	11.8300	11.9550	11.7600	11.7700	+0.943%	1,572,662	+52.676%
2025-10-23	11.5400	11.8200	11.4600	11.6600	+1.127%	1,736,571	+54.117%
2025-10-22	11.7400	11.7650	11.4550	11.5300	-1.284%	2,125,901	+55.854%
2025-10-21	11.3900	11.6950	11.3000	11.6800	+2.546%	1,972,889	+53.853%
2025-10-20	11.2900	11.5550	11.2401	11.3900	+1.065%	2,330,367	+57.770%
2025-10-17	11.1900	11.3415	11.1200	11.2700	+1.167%	2,154,191	+59.450%
2025-10-16	11.2900	11.3000	11.0700	11.1400	-0.978%	1,676,757	+61.311%
2025-10-15	11.0800	11.2700	11.0500	11.2500	+2.087%	1,602,777	+59.733%
2025-10-14	10.8600	11.0950	10.8000	11.0200	+0.273%	1,467,768	+63.067%
2025-10-13	11.1500	11.2100	10.9550	10.9900	+0.457%	1,531,479	+63.512%
2025-10-10	11.5700	11.5700	10.9200	10.9400	-5.117%	2,005,996	+64.260%
2025-10-09	11.1600	11.5400	11.0400	11.5300	+3.501%	2,629,243	+55.854%
2025-10-08	11.0900	11.1650	10.8800	11.1400	+1.181%	1,771,579	+61.311%
2025-10-07	10.9900	11.1550	10.9315	11.0100	+0.456%	2,616,511	+63.215%
2025-10-06	11.1600	11.2000	10.9200	10.9600	-1.439%	3,135,996	+63.960%
2025-10-03	11.1300	11.3550	11.0600	11.1200	-1.331%	1,985,817	+61.601%
2025-10-02	11.3200	11.4750	11.2400	11.2700	-0.792%	1,657,083	+59.450%
2025-10-01	11.3400	11.4050	11.1750	11.3600	-0.438%	1,612,916	+58.187%
2025-09-30	11.2300	11.4400	11.1750	11.4100	+1.693%	2,508,051	+57.493%
2025-09-29	11.4100	11.4100	11.0650	11.2200	-0.532%	2,461,137	+60.160%
2025-09-26	11.5400	11.6100	11.1350	11.2800	-2.168%	3,733,134	+59.309%
2025-09-25	11.9000	12.0450	11.4550	11.5300	-3.837%	2,897,433	+55.854%
2025-09-24	12.0000	12.1550	11.9100	11.9900	+0.251%	2,081,088	+49.875%
2025-09-23	11.8400	12.0250	11.8200	11.9600	+1.442%	2,211,099	+50.251%
2025-09-22	11.6500	11.8100	11.5700	11.7900	0.000%	1,754,856	+52.417%
2025-09-19	11.6600	11.7900	11.5000	11.7900	+1.638%	5,389,478	+52.417%
2025-09-18	11.3700	11.6950	11.3700	11.6000	+2.383%	2,298,212	+54.914%
2025-09-17	11.3800	11.5900	11.2900	11.3300	-0.439%	1,932,531	+58.605%
2025-09-16	11.3400	11.3800	11.1700	11.3800	0.000%	2,880,431	+57.909%
2025-09-15	11.6000	11.6000	11.3150	11.3800	-0.263%	2,055,141	+57.909%
2025-09-12	11.3400	11.5450	11.3000	11.4100	-0.175%	2,020,361	+57.493%
2025-09-11	11.3900	11.5200	11.2250	11.4300	+0.528%	2,616,833	+57.218%
2025-09-10	11.6900	11.8690	11.2300	11.3700	-3.152%	3,657,261	+58.047%
2025-09-09	12.5400	12.5500	11.7300	11.7400	-7.413%	7,933,023	+53.066%
2025-09-08	12.5000	12.7750	12.2500	12.6800	+3.257%	5,849,532	+41.719%
2025-09-05	12.2800	12.3800	12.1550	12.2800	+0.327%	2,358,009	+46.336%
2025-09-04	12.0600	12.2750	11.9900	12.2400	+2.000%	2,230,920	+46.814%
2025-09-03	12.0100	12.1100	11.9050	12.0000	-0.083%	2,267,689	+49.750%
2025-09-02	11.9000	12.0300	11.8150	12.0100	-0.908%	2,155,583	+49.625%
2025-08-29	11.9700	12.1850	11.9500	12.1200	+0.664%	2,044,723	+48.267%
2025-08-28	12.3600	12.4399	11.9400	12.0400	-2.114%	1,882,528	+49.252%
2025-08-27	12.1500	12.3050	11.9850	12.3000	+0.490%	3,441,873	+46.098%
2025-08-26	12.3800	12.4700	12.0611	12.2400	-1.131%	4,664,127	+46.814%
2025-08-25	11.9500	12.4600	11.8700	12.3800	+4.738%	3,882,615	+45.153%
2025-08-22	11.2400	11.9300	11.2100	11.8200	+4.602%	3,272,654	+52.030%
2025-08-21	11.3000	11.4900	11.2550	11.3000	-0.353%	3,355,362	+59.027%
2025-08-20	11.4200	11.4900	11.1100	11.3400	-0.701%	2,727,143	+58.466%
2025-08-19	11.1500	11.4300	11.1450	11.4200	+2.790%	2,319,051	+57.356%
2025-08-18	11.1700	11.3400	11.0900	11.1100	-1.507%	2,386,910	+61.746%
2025-08-15	11.2300	11.2900	11.0750	11.2800	+0.624%	2,361,772	+59.309%
2025-08-14	11.4500	11.5300	11.1950	11.2100	-3.111%	2,331,882	+60.303%
2025-08-13	11.6000	11.7050	11.4750	11.5700	+0.260%	2,293,397	+55.315%
2025-08-12	11.1900	11.6050	11.1250	11.5400	+3.870%	3,314,153	+55.719%
2025-08-11	11.0700	11.2450	10.9200	11.1100	-0.626%	3,852,618	+61.746%
2025-08-08	11.3000	11.3000	10.9800	11.1800	-0.089%	3,729,564	+60.733%
2025-08-07	11.4500	11.6699	11.1400	11.1900	-1.842%	3,384,868	+60.590%
2025-08-06	11.2400	11.4800	10.9650	11.4000	+1.968%	18,616,112	+57.632%
2025-08-05	11.7500	11.7700	11.0747	11.1800	-3.036%	3,561,152	+60.733%
2025-08-04	11.2500	11.6050	11.0300	11.5300	+2.489%	2,770,623	+55.854%
2025-08-01	11.1300	11.4000	10.9500	11.2500	-0.968%	3,925,084	+59.733%
2025-07-31	11.9300	11.9600	11.0300	11.3600	-0.176%	6,923,286	+58.187%
2025-07-30	11.6500	11.7142	11.3700	11.3800	-1.642%	4,373,146	+57.909%
2025-07-29	12.2300	12.2700	11.5000	11.5700	-4.459%	4,211,224	+55.315%
2025-07-28	12.3500	12.3550	11.9250	12.1100	-1.384%	3,650,543	+48.390%
2025-07-25	12.1500	12.3150	12.0700	12.2800	+1.320%	2,656,018	+46.336%
2025-07-24	12.5500	12.6250	12.1200	12.1200	-3.810%	2,357,623	+48.267%
2025-07-23	12.8300	13.1100	12.4800	12.6000	-1.486%	4,190,684	+42.619%
2025-07-22	12.4300	12.8300	12.3850	12.7900	+2.648%	3,732,017	+40.500%
2025-07-21	12.1000	12.4700	12.0400	12.4600	+3.574%	3,458,779	+44.222%
2025-07-18	11.8400	12.0400	11.7850	12.0300	+2.209%	2,722,571	+49.377%
2025-07-17	11.6600	11.9300	11.6600	11.7700	+0.598%	2,627,613	+52.676%
2025-07-16	11.7800	11.8700	11.6108	11.7000	0.000%	2,319,975	+53.590%
2025-07-15	12.1300	12.1850	11.7000	11.7000	-3.306%	3,387,460	+53.590%
2025-07-14	11.4950	12.5500	11.4100	12.1000	+9.900%	6,337,621	+48.512%
2025-07-11	11.1000	11.2200	10.9250	11.0100	-0.632%	3,377,565	+63.215%
2025-07-10	10.9700	11.1650	10.9602	11.0800	+1.465%	1,948,457	+62.184%
2025-07-09	11.1300	11.1800	10.8300	10.9200	-0.997%	2,234,745	+64.560%
2025-07-08	11.2600	11.3400	11.0300	11.0300	-1.253%	2,181,102	+62.919%
2025-07-07	11.3400	11.6450	11.1500	11.1700	-2.700%	2,175,801	+60.877%
2025-07-03	11.2600	11.5100	11.2100	11.4800	+2.409%	1,973,466	+56.533%
2025-07-02	11.1700	11.3400	11.1400	11.2100	-0.089%	2,357,077	+60.303%
2025-07-01	10.8150	11.2600	10.7500	11.2200	+2.841%	4,056,167	+60.160%
2025-06-30	10.9100	11.1650	10.8035	10.9100	+0.276%	2,820,250	+64.711%
2025-06-27	11.0100	11.2400	10.8600	10.8800	-0.548%	5,141,458	+65.165%
2025-06-26	10.5600	11.0100	10.4900	10.9400	+3.403%	2,974,262	+64.260%
2025-06-25	10.5700	10.6199	10.4400	10.5800	+0.858%	1,360,561	+69.849%
2025-06-24	10.4500	10.5900	10.3300	10.4900	+1.746%	1,670,663	+71.306%
2025-06-23	10.1600	10.3200	9.9800	10.3100	+0.684%	2,253,851	+74.297%
2025-06-20	10.4900	10.5000	10.1150	10.2400	-1.444%	3,023,491	+75.488%
2025-06-18	10.3600	10.5600	10.2850	10.3900	+0.972%	2,157,884	+72.955%
2025-06-17	10.4700	10.5550	10.2750	10.2900	-2.279%	1,997,184	+74.636%
2025-06-16	10.4200	10.6000	10.3500	10.5300	+2.432%	1,801,994	+70.655%
2025-06-13	10.2600	10.4300	10.2000	10.2800	-2.002%	1,929,214	+74.805%
2025-06-12	10.4200	10.4950	10.3250	10.4900	+0.383%	1,409,018	+71.306%
2025-06-11	10.5600	10.7950	10.4150	10.4500	-0.381%	2,081,541	+71.962%
2025-06-10	10.5500	10.7450	10.4600	10.4900	-0.380%	1,931,629	+71.306%
2025-06-09	10.5900	10.6800	10.5100	10.5300	0.000%	2,003,603	+70.655%
2025-06-06	10.4800	10.5700	10.3200	10.5300	+2.035%	1,651,389	+70.655%
2025-06-05	10.1500	10.5250	10.1000	10.3200	+1.976%	2,313,772	+74.128%
2025-06-04	10.2300	10.2400	10.0300	10.1200	-0.784%	2,068,069	+77.569%
2025-06-03	10.3000	10.3350	10.1550	10.2000	-0.682%	1,897,151	+76.176%
2025-06-02	10.2700	10.3400	10.0900	10.2700	-0.291%	1,696,887	+74.976%
2025-05-30	10.2200	10.4165	10.1800	10.3000	+0.586%	1,798,265	+74.466%
2025-05-29	10.3700	10.5000	10.0950	10.2400	-0.775%	1,938,109	+75.488%
2025-05-28	10.4800	10.5200	10.2150	10.3200	-1.714%	2,212,331	+74.128%
2025-05-27	10.1100	10.5500	9.9800	10.5000	+4.790%	3,231,621	+71.143%
2025-05-23	9.7800	10.0450	9.6200	10.0200	+0.602%	2,999,320	+79.341%
2025-05-22	9.6700	10.1100	9.5550	9.9600	+9.451%	5,473,000	+80.422%
2025-05-21	9.1200	9.2100	9.0200	9.1000	-1.302%	1,892,913	+97.473%
2025-05-20	9.2400	9.2699	9.1650	9.2200	-0.324%	1,009,686	+94.902%
2025-05-19	9.2600	9.3800	9.1900	9.2500	-2.013%	1,437,711	+94.270%
2025-05-16	9.5500	9.5700	9.3700	9.4400	-1.048%	1,437,206	+90.360%
2025-05-15	9.3700	9.5500	9.3700	9.5400	+1.489%	1,423,476	+88.365%
2025-05-14	9.5100	9.5400	9.3311	9.4000	-1.674%	1,808,506	+91.170%
2025-05-13	9.5300	9.6450	9.4800	9.5600	+1.057%	1,633,272	+87.971%
2025-05-12	9.6900	9.7000	9.3146	9.4600	+1.940%	2,947,260	+89.958%
2025-05-09	9.3900	9.5100	9.2546	9.2800	-1.382%	2,040,086	+93.642%
2025-05-08	9.3500	9.7200	9.0600	9.4100	+5.140%	3,870,091	+90.967%
2025-05-07	9.1300	9.1600	8.8100	8.9500	-1.105%	2,165,023	+100.782%
2025-05-06	8.8500	9.1100	8.8500	9.0500	+0.333%	1,286,276	+98.564%
2025-05-05	8.9200	9.1250	8.9200	9.0200	-0.221%	1,529,960	+99.224%
2025-05-02	8.8900	9.0750	8.8550	9.0400	+3.314%	1,544,097	+98.783%
2025-05-01	8.7200	8.8550	8.6400	8.7500	+0.806%	1,869,906	+105.371%
2025-04-30	8.3700	8.7300	8.3500	8.6800	+1.048%	1,801,854	+107.028%
2025-04-29	8.4500	8.6100	8.4201	8.5900	+0.585%	2,068,188	+109.197%
2025-04-28	8.5400	8.6350	8.4000	8.5400	+0.826%	1,627,475	+110.422%
2025-04-25	8.3600	8.5050	8.2950	8.4700	0.000%	1,302,323	+112.161%
2025-04-24	8.2900	8.4700	8.2375	8.4700	+1.925%	1,788,948	+112.161%
2025-04-23	8.4000	8.5300	8.2300	8.3100	+2.719%	2,335,394	+116.245%
2025-04-22	8.0100	8.2200	7.9500	8.0900	+3.585%	2,216,974	+122.126%
2025-04-21	7.9000	7.9800	7.7500	7.8100	-2.618%	2,374,522	+130.090%
2025-04-17	8.0800	8.1900	7.9700	8.0200	-0.865%	1,867,040	+124.065%
2025-04-16	8.1100	8.2400	8.0050	8.0900	-1.341%	1,672,192	+122.126%
2025-04-15	8.1600	8.3250	8.1500	8.2000	0.000%	2,081,342	+119.146%
2025-04-14	8.2400	8.3200	8.0550	8.2000	+1.990%	1,727,241	+119.146%
2025-04-11	8.0100	8.0900	7.7400	8.0400	+0.249%	1,715,863	+123.507%
2025-04-10	8.2700	8.3300	7.8700	8.0200	-5.536%	2,872,006	+124.065%
2025-04-09	7.7500	8.6800	7.6600	8.4900	+8.015%	3,322,188	+111.661%
2025-04-08	8.3800	8.3890	7.6750	7.8600	-1.627%	2,887,712	+128.626%
2025-04-07	7.6300	8.4200	7.3950	7.9900	+0.377%	3,386,283	+124.906%
2025-04-04	7.8400	8.1150	7.5850	7.9600	-3.981%	3,571,045	+125.754%
2025-04-03	8.6000	8.7500	8.2500	8.2900	-9.399%	2,249,723	+116.767%
2025-04-02	8.8900	9.1700	8.8900	9.1500	+1.217%	1,645,036	+96.393%
2025-04-01	9.0600	9.1399	8.8500	9.0400	-0.110%	1,829,868	+98.783%
2025-03-31	9.1000	9.2500	9.0100	9.0500	-2.688%	2,350,710	+98.564%
2025-03-28	9.5000	9.5300	9.0500	9.3000	-2.413%	1,682,231	+93.226%
2025-03-27	9.4700	9.5350	9.3100	9.5300	+0.316%	1,614,238	+88.562%
2025-03-26	9.5850	9.7700	9.4800	9.5000	+0.317%	1,626,035	+89.158%
2025-03-25	9.6100	9.7900	9.4050	9.4700	-2.068%	1,600,852	+89.757%
2025-03-24	9.6200	9.7699	9.4700	9.6700	+3.092%	1,862,743	+85.832%
2025-03-21	9.2600	9.4600	9.2300	9.3800	-0.636%	3,922,068	+91.578%
2025-03-20	9.2800	9.5600	9.2500	9.4400	-0.527%	1,447,177	+90.360%
2025-03-19	9.2500	9.6050	9.1400	9.4900	+1.933%	2,024,630	+89.357%
2025-03-18	9.2800	9.4250	9.2000	9.3100	-0.428%	1,785,428	+93.018%
2025-03-17	9.3600	9.6650	9.2600	9.3500	-0.743%	2,264,610	+92.193%
2025-03-14	9.2700	9.4250	9.0650	9.4200	+3.289%	2,110,923	+90.764%
2025-03-13	9.3600	9.4800	9.0750	9.1200	-2.668%	1,895,748	+97.039%
2025-03-12	9.3500	9.6000	9.3100	9.3700	+2.516%	1,868,209	+91.782%
2025-03-11	9.1100	9.2750	8.9500	9.1400	-0.544%	2,067,002	+96.608%
2025-03-10	9.3400	9.4300	8.8700	9.1900	-3.466%	3,315,432	+95.539%
2025-03-07	9.7400	9.7800	9.2937	9.5200	-2.658%	2,323,181	+88.761%
2025-03-06	9.8500	10.0100	9.7700	9.7800	-2.590%	2,014,234	+83.742%
2025-03-05	10.0500	10.1900	9.8800	10.0400	+0.601%	2,090,111	+78.984%
2025-03-04	10.3800	10.4900	9.7400	9.9800	-6.026%	3,696,900	+80.060%
2025-03-03	10.8000	10.9675	10.5050	10.6200	-1.939%	3,649,187	+69.209%
2025-02-28	10.6600	10.8850	10.6050	10.8300	+0.557%	2,280,704	+65.928%
2025-02-27	10.8100	11.0100	10.7300	10.7700	-0.829%	2,220,211	+66.852%
2025-02-26	10.7600	10.9700	10.6700	10.8600	+1.401%	2,336,869	+65.470%
2025-02-25	10.6000	10.8600	10.4300	10.7100	+0.943%	2,291,475	+67.787%
2025-02-24	10.3700	11.0000	10.2800	10.6100	+2.810%	3,824,802	+69.369%
2025-02-21	10.8000	10.8499	10.3000	10.3200	-3.461%	2,393,019	+74.128%
2025-02-20	10.7500	10.8563	10.5800	10.6900	-0.558%	1,844,201	+68.101%
2025-02-19	10.5500	10.9500	10.5300	10.7500	+0.939%	2,795,719	+67.163%
2025-02-18	10.5900	10.7000	10.3000	10.6500	+0.567%	3,060,379	+68.732%
2025-02-14	10.5100	10.7400	10.2700	10.5900	+0.761%	3,803,227	+69.688%

document.getElementById("M4KhF8").onerror = function(){this.style.display='none';}; .dark-mode .mNgRkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mNgRkk{ color: #333333; background-color: white; border: 2px solid #333333; }PBIPitney Bowes Inc.stock NYSE

PBI
Pitney Bowes Inc.
stock NYSE