Dark

PBI
Pitney Bowes Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:59 PM EDT

16.39USD+0.183%(+0.03)830,570

16.38Bid 16.40Ask 0.02Spread

Pre-market

Sep 24, 2026 9:01:30 AM EDT

16.23USD-0.805%(-0.13)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

16.38USD-0.061%(-0.01)201

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	16.3600	16.4800	16.2100	16.3900	+0.183%	830,570	0.000%
2026-09-24	16.2900	16.4158	16.1450	16.3600	+0.553%	969,654	+0.183%
2026-09-23	16.5600	16.5600	16.2400	16.2700	-1.870%	1,518,173	+0.738%
2026-09-22	16.6700	16.7550	16.4200	16.5800	+0.242%	1,395,708	-1.146%
2026-09-21	16.7600	17.1000	16.4000	16.5400	-1.840%	1,691,762	-0.907%
2026-09-18	17.2100	17.3650	16.7650	16.8500	-2.714%	4,821,863	-2.730%
2026-09-17	17.3700	17.4650	17.1600	17.3200	+0.058%	1,685,875	-5.370%
2026-09-16	17.2800	17.4650	17.1200	17.3100	-0.058%	1,970,843	-5.315%
2026-09-15	17.2500	17.4550	17.0300	17.3200	-0.058%	2,082,612	-5.370%
2026-09-14	17.0900	17.5000	16.6900	17.3300	+1.583%	1,752,076	-5.424%
2026-09-11	17.1400	17.2400	16.9250	17.0600	+0.530%	1,250,993	-3.927%
2026-09-10	16.9100	17.0550	16.6800	16.9700	-1.165%	1,471,324	-3.418%
2026-09-09	16.8800	17.3050	16.8644	17.1700	+1.059%	1,737,321	-4.543%
2026-09-08	17.1400	17.2200	16.9000	16.9900	-2.356%	2,093,553	-3.531%
2026-09-04	17.4900	17.4900	17.0800	17.4000	-1.024%	1,388,793	-5.805%
2026-09-03	17.4900	17.5900	17.3500	17.5800	+1.034%	890,397	-6.769%
2026-09-02	17.1200	17.7200	17.1101	17.4000	+1.695%	1,446,094	-5.805%
2026-09-01	16.8000	17.6900	16.8000	17.1100	-0.117%	2,613,184	-4.208%
2026-08-31	17.2300	17.2600	17.0300	17.1300	-0.465%	1,187,385	-4.320%
2026-08-28	17.3300	17.4200	17.0800	17.2100	-0.347%	1,134,297	-4.765%
2026-08-27	17.0700	17.4300	17.0500	17.2700	+1.529%	1,251,665	-5.096%
2026-08-26	17.0700	17.1600	16.9200	17.0100	-0.410%	1,145,812	-3.645%
2026-08-25	16.6600	17.0900	16.6600	17.0800	+3.327%	1,457,463	-4.040%
2026-08-24	16.3500	16.6850	16.2300	16.5300	+0.303%	1,758,682	-0.847%
2026-08-21	16.2400	16.4800	15.9900	16.4800	+1.917%	1,890,604	-0.546%
2026-08-20	16.1000	16.5000	16.0500	16.1700	+0.497%	1,055,101	+1.361%
2026-08-19	16.2500	16.2800	16.0800	16.0900	-0.495%	955,134	+1.865%
2026-08-18	16.2400	16.4000	16.1150	16.1700	+0.936%	953,797	+1.361%
2026-08-17	16.3900	16.4400	15.9900	16.0200	-2.436%	1,385,232	+2.310%
2026-08-14	16.7100	16.7300	16.3900	16.4200	-1.381%	948,114	-0.183%
2026-08-13	16.8600	16.9800	16.6300	16.6500	+0.301%	1,858,223	-1.562%
2026-08-12	16.7400	16.8100	16.3700	16.6000	+0.363%	1,238,672	-1.265%
2026-08-11	17.0900	17.2300	16.5400	16.5400	-2.534%	2,087,081	-0.907%
2026-08-10	17.2200	17.4100	16.9000	16.9700	-2.583%	1,654,080	-3.418%
2026-08-07	17.9300	18.1000	17.3500	17.4200	-2.953%	1,405,253	-5.913%
2026-08-06	18.3000	18.4592	17.8100	17.9500	-1.913%	1,543,054	-8.691%
2026-08-05	18.1000	18.8200	18.0000	18.3000	-0.489%	2,350,578	-10.437%
2026-08-04	18.2800	18.6150	18.1450	18.3900	+1.771%	2,054,745	-10.875%
2026-08-03	17.9400	18.3300	16.7900	18.0700	+3.080%	3,128,842	-9.297%
2026-07-31	17.8500	18.0050	16.9500	17.5300	-3.363%	3,057,736	-6.503%
2026-07-30	18.4400	19.0700	17.7050	18.1400	+2.718%	3,402,047	-9.647%
2026-07-29	17.8300	18.0800	17.6250	17.6600	-0.953%	1,676,211	-7.191%
2026-07-28	18.2500	18.3500	17.7850	17.8300	-1.763%	1,053,713	-8.076%
2026-07-27	18.0200	18.4200	18.0200	18.1500	+1.510%	1,080,789	-9.697%
2026-07-24	17.9200	18.0550	17.7600	17.8800	+0.168%	1,143,883	-8.333%
2026-07-23	17.9100	17.9400	17.5600	17.8500	-0.778%	1,244,652	-8.179%
2026-07-22	18.4800	18.5400	17.9100	17.9900	-2.546%	1,175,903	-8.894%
2026-07-21	18.6200	18.7700	18.1750	18.4600	-0.270%	1,652,323	-11.213%
2026-07-20	18.5500	18.6500	18.3400	18.5100	0.000%	890,750	-11.453%
2026-07-17	18.3400	18.6300	18.2500	18.5100	0.000%	1,289,803	-11.453%
2026-07-16	18.2800	18.5200	18.1500	18.5100	+1.759%	1,779,571	-11.453%
2026-07-15	17.7900	18.6100	17.7600	18.1900	+2.364%	1,700,916	-9.896%
2026-07-14	18.0900	18.2000	17.7100	17.7700	-1.986%	1,347,083	-7.766%
2026-07-13	18.2900	18.4250	17.9500	18.1300	-1.091%	2,248,210	-9.597%
2026-07-10	17.9800	18.6150	17.8190	18.3300	+3.559%	2,632,592	-10.584%
2026-07-09	17.4300	17.7100	17.2850	17.7000	+2.253%	1,906,552	-7.401%
2026-07-08	16.8400	17.3200	16.5800	17.3100	+1.585%	2,220,353	-5.315%
2026-07-07	16.8700	17.3800	16.7200	17.0400	+1.429%	2,488,264	-3.815%
2026-07-06	16.8200	17.0000	16.6800	16.8000	-0.119%	2,124,489	-2.440%
2026-07-02	17.6500	17.7250	16.5900	16.8200	-4.214%	2,879,348	-2.556%
2026-07-01	17.4800	18.0500	17.4800	17.5600	+0.228%	2,155,663	-6.663%
2026-06-30	17.9600	18.0800	17.3700	17.5200	-2.232%	3,139,706	-6.450%
2026-06-29	18.0000	18.2500	17.5200	17.9200	-1.104%	3,214,143	-8.538%
2026-06-26	17.5200	18.1200	17.1700	18.1200	+3.543%	8,363,058	-9.547%
2026-06-25	17.5300	17.6600	17.2500	17.5000	+0.748%	2,083,571	-6.343%
2026-06-24	17.1700	17.5150	17.1000	17.3700	+1.877%	1,908,915	-5.642%
2026-06-23	17.0900	17.2750	16.8000	17.0500	-0.525%	2,230,888	-3.871%
2026-06-22	17.5500	18.1000	17.0750	17.1400	-2.057%	3,203,685	-4.376%
2026-06-18	17.3100	17.6800	17.2800	17.5000	+0.690%	8,012,505	-6.343%
2026-06-17	17.5000	17.7700	17.2700	17.3800	-0.799%	2,365,522	-5.696%
2026-06-16	17.3500	17.5650	17.3300	17.5200	+1.624%	3,341,806	-6.450%
2026-06-15	16.9800	17.5250	16.9200	17.2400	-0.462%	3,050,443	-4.930%
2026-06-12	17.1400	17.5900	17.0400	17.3200	+1.050%	2,985,352	-5.370%
2026-06-11	16.9000	17.2300	16.7300	17.1400	+1.360%	1,858,813	-4.376%
2026-06-10	16.7300	17.1300	16.4400	16.9100	+0.775%	2,358,004	-3.075%
2026-06-09	16.8000	16.8699	16.1600	16.7800	-0.945%	3,463,804	-2.324%
2026-06-08	16.7100	16.9500	16.6300	16.9400	+0.474%	2,868,718	-3.247%
2026-06-05	16.9300	17.1280	16.7760	16.8600	+0.717%	2,727,578	-2.788%
2026-06-04	16.4800	16.9500	16.2900	16.7400	+1.455%	1,884,951	-2.091%
2026-06-03	16.4600	16.5000	16.1000	16.5000	-1.316%	2,352,815	-0.667%
2026-06-02	16.7800	16.8100	16.4550	16.7200	-1.182%	2,560,552	-1.974%
2026-06-01	16.2600	17.0850	16.1100	16.9200	+5.093%	4,720,452	-3.132%
2026-05-29	15.8200	16.1900	15.6850	16.1000	+1.899%	2,827,344	+1.801%
2026-05-28	15.6800	15.9150	15.5100	15.8000	+1.217%	1,743,549	+3.734%
2026-05-27	15.6100	15.8250	15.5100	15.6100	+0.645%	1,799,934	+4.997%
2026-05-26	15.2500	15.5500	15.2500	15.5100	+1.705%	2,445,962	+5.674%
2026-05-22	15.4800	15.6550	15.2400	15.2500	-1.613%	2,141,400	+7.475%
2026-05-21	15.3200	15.5200	15.0900	15.5000	+1.307%	1,932,096	+5.742%
2026-05-20	15.6900	15.7300	15.2850	15.3000	-1.986%	2,033,158	+7.124%
2026-05-19	16.3700	16.4100	15.6000	15.6100	-5.164%	3,132,005	+4.997%
2026-05-18	15.7500	16.5600	15.6550	16.4600	+4.508%	4,906,784	-0.425%
2026-05-15	15.8000	15.9000	15.5900	15.7500	-0.442%	2,436,378	+4.063%
2026-05-14	15.5000	15.9800	15.3700	15.8200	+3.129%	2,859,457	+3.603%
2026-05-13	15.3800	15.4200	15.1300	15.3400	+0.196%	2,792,041	+6.845%
2026-05-12	15.8000	15.8800	15.1800	15.3100	-3.711%	4,784,476	+7.054%
2026-05-11	16.0700	16.5200	15.5150	15.9000	+1.274%	6,267,945	+3.082%
2026-05-08	15.7400	15.9300	15.5050	15.7000	+0.770%	3,086,036	+4.395%
2026-05-07	15.1400	15.8000	14.9500	15.5800	+3.659%	4,324,066	+5.199%
2026-05-06	14.8700	15.2900	13.8750	15.0300	-3.282%	7,392,471	+9.049%
2026-05-05	15.2900	15.6350	15.2000	15.5400	+1.835%	2,496,740	+5.470%
2026-05-04	15.4800	15.6400	15.0600	15.2600	-1.739%	5,254,242	+7.405%
2026-05-01	15.5300	15.5900	15.3150	15.5300	+0.453%	3,137,216	+5.538%
2026-04-30	15.7600	15.7900	15.2750	15.4600	-1.841%	2,687,850	+6.016%
2026-04-29	15.7800	15.9500	15.5750	15.7500	-0.442%	3,072,666	+4.063%
2026-04-28	15.7500	15.9500	15.5850	15.8200	+0.508%	3,747,020	+3.603%
2026-04-27	15.5700	15.8500	15.5200	15.7400	+1.027%	4,396,119	+4.130%
2026-04-24	15.5000	15.6250	15.2700	15.5800	+1.366%	2,760,180	+5.199%
2026-04-23	15.3700	15.5050	14.9400	15.3700	+0.986%	5,992,648	+6.636%
2026-04-22	14.8500	15.5650	14.7700	15.2200	+4.033%	8,023,343	+7.687%
2026-04-21	14.2500	14.8696	14.1000	14.6300	+10.917%	9,821,624	+12.030%
2026-04-20	12.8400	13.2000	12.7200	13.1900	+2.726%	2,847,887	+24.261%
2026-04-17	12.4600	13.0800	12.3402	12.8400	+5.505%	4,907,919	+27.648%
2026-04-16	11.8800	12.2150	11.8550	12.1700	+2.441%	2,159,397	+34.675%
2026-04-15	11.7500	11.9000	11.7350	11.8800	+1.193%	1,356,892	+37.963%
2026-04-14	11.6100	11.7950	11.6000	11.7400	+1.469%	1,813,949	+39.608%
2026-04-13	11.3800	11.5850	11.3300	11.5700	+1.670%	1,662,720	+41.659%
2026-04-10	11.4400	11.5500	11.3618	11.3800	-0.263%	1,941,395	+44.025%
2026-04-09	11.0000	11.4300	11.0000	11.4100	+3.445%	1,925,396	+43.646%
2026-04-08	11.4100	11.4350	10.9800	11.0300	+0.273%	2,705,602	+48.595%
2026-04-07	11.0500	11.1400	10.9900	11.0000	-0.452%	2,510,468	+49.000%
2026-04-06	10.8600	11.0999	10.8600	11.0500	+0.181%	2,277,225	+48.326%
2026-04-02	11.0300	11.1550	10.9500	11.0300	-0.809%	2,661,713	+48.595%
2026-04-01	11.0800	11.1500	10.9250	11.1200	+0.633%	2,174,456	+47.392%
2026-03-31	11.0000	11.0850	10.8400	11.0500	+1.750%	2,374,871	+48.326%
2026-03-30	10.9000	11.0800	10.7900	10.8600	-0.092%	2,746,774	+50.921%
2026-03-27	10.8800	11.0800	10.8350	10.8700	-0.731%	2,692,211	+50.782%
2026-03-26	10.8200	11.0550	10.8000	10.9500	+0.367%	2,635,842	+49.680%
2026-03-25	10.7500	10.9100	10.6500	10.9100	+2.345%	2,468,584	+50.229%
2026-03-24	10.4800	10.7850	10.4700	10.6600	+0.851%	2,452,602	+53.752%
2026-03-23	10.4900	10.7600	10.3600	10.5700	+3.729%	4,005,169	+55.061%
2026-03-20	10.1900	10.3200	10.0700	10.1900	+0.098%	7,980,639	+60.844%
2026-03-19	9.7200	10.2450	9.6900	10.1800	+3.878%	3,869,482	+61.002%
2026-03-18	10.3800	10.6000	9.7900	9.8000	-5.497%	4,448,695	+67.245%
2026-03-17	10.4700	10.5700	10.3350	10.3700	+0.387%	2,504,149	+58.052%
2026-03-16	10.2400	10.5050	10.1800	10.3300	+1.874%	2,842,197	+58.664%
2026-03-13	10.2000	10.4350	10.1350	10.1400	0.000%	5,575,989	+61.637%
2026-03-12	10.3300	10.4000	10.0400	10.1400	-3.152%	3,080,974	+61.637%
2026-03-11	10.5400	10.5800	10.2300	10.4700	-1.133%	2,458,591	+56.543%
2026-03-10	10.6300	10.7650	10.5300	10.5900	-0.750%	2,577,112	+54.769%
2026-03-09	10.4000	10.6950	10.1150	10.6700	+0.851%	2,530,856	+53.608%
2026-03-06	10.6900	10.7400	10.2500	10.5800	-2.757%	2,684,052	+54.915%
2026-03-05	10.6800	10.9450	10.5900	10.8800	+0.369%	2,013,532	+50.643%
2026-03-04	10.5900	10.8850	10.5550	10.8400	+2.652%	2,431,100	+51.199%
2026-03-03	10.6500	10.8250	10.3350	10.5600	-1.950%	3,452,093	+55.208%
2026-03-02	10.6000	10.9350	10.5500	10.7700	+0.373%	3,231,002	+52.182%
2026-02-27	10.6800	10.8450	10.5650	10.7300	-1.106%	3,197,611	+52.749%
2026-02-26	10.8000	10.9950	10.7600	10.8500	+1.782%	3,350,651	+51.060%
2026-02-25	10.6900	10.8450	10.6200	10.6600	+0.282%	2,924,066	+53.752%
2026-02-24	10.3400	10.7750	10.3400	10.6300	+2.408%	3,070,100	+54.186%
2026-02-23	10.3500	10.4500	10.2400	10.3800	-1.237%	2,489,228	+57.900%
2026-02-20	10.6000	10.7350	10.5000	10.5100	-1.129%	2,584,893	+55.947%
2026-02-19	11.0200	11.0600	10.5600	10.6300	-4.406%	3,576,957	+54.186%
2026-02-18	11.2850	11.6150	10.8750	11.1200	+8.594%	6,378,396	+47.392%
2026-02-17	10.1000	10.2800	10.0100	10.2400	-0.098%	2,790,369	+60.059%
2026-02-13	10.2500	10.3552	10.1300	10.2500	+0.787%	1,865,558	+59.902%
2026-02-12	10.3400	10.4500	10.0100	10.1700	-1.739%	2,231,969	+61.160%
2026-02-11	10.7500	10.7850	10.3250	10.3500	-3.989%	1,341,216	+58.357%
2026-02-10	10.6800	10.8650	10.6750	10.7800	+1.221%	1,139,674	+52.041%
2026-02-09	10.7200	10.7900	10.6000	10.6500	-1.206%	1,450,243	+53.897%
2026-02-06	10.6500	10.8400	10.5900	10.7800	+1.890%	1,955,472	+52.041%
2026-02-05	10.5800	10.6400	10.4350	10.5800	+0.475%	1,631,489	+54.915%
2026-02-04	10.4700	10.5600	10.4010	10.5300	+0.959%	1,846,294	+55.651%
2026-02-03	10.4100	10.5250	10.2500	10.4300	-0.950%	1,664,568	+57.143%
2026-02-02	10.4200	10.7585	10.3400	10.5300	+0.959%	1,906,158	+55.651%
2026-01-30	10.1500	10.4500	10.1450	10.4300	+1.855%	3,507,112	+57.143%
2026-01-29	10.1800	10.2950	10.1300	10.2400	+1.086%	1,243,293	+60.059%
2026-01-28	10.1500	10.2550	10.1100	10.1300	-0.393%	1,197,033	+61.797%
2026-01-27	10.2800	10.3500	10.0900	10.1700	-1.166%	983,003	+61.160%
2026-01-26	10.1900	10.3150	10.1000	10.2900	+0.685%	1,866,377	+59.281%
2026-01-23	10.3200	10.4700	10.1250	10.2200	-1.256%	1,162,066	+60.372%
2026-01-22	10.2400	10.4500	10.2400	10.3500	+1.570%	1,520,165	+58.357%
2026-01-21	10.0400	10.2800	10.0300	10.1900	+2.002%	1,815,875	+60.844%
2026-01-20	10.4000	10.4150	9.9750	9.9900	-4.948%	2,099,386	+64.064%
2026-01-16	10.7100	10.7500	10.5000	10.5100	-2.142%	1,416,218	+55.947%
2026-01-15	10.6000	10.8200	10.6000	10.7400	+0.845%	1,488,245	+52.607%
2026-01-14	10.5700	10.6500	10.4850	10.6500	+1.140%	1,554,857	+53.897%
2026-01-13	10.5900	10.6700	10.5000	10.5300	-0.567%	1,433,835	+55.651%
2026-01-12	10.4300	10.6300	10.4300	10.5900	-0.094%	1,341,900	+54.769%
2026-01-09	10.5000	10.6000	10.4001	10.6000	+1.242%	1,395,691	+54.623%
2026-01-08	10.1000	10.4700	10.0800	10.4700	+2.647%	1,430,070	+56.543%
2026-01-07	10.1500	10.2000	9.9050	10.2000	+0.592%	1,993,268	+60.686%
2026-01-06	10.0000	10.1650	9.8200	10.1400	+0.595%	3,540,685	+61.637%
2026-01-05	10.3750	10.5250	10.0700	10.0800	-2.420%	2,379,315	+62.599%
2026-01-02	10.6100	10.6200	10.2650	10.3300	-2.271%	1,905,072	+58.664%
2025-12-31	10.6200	10.6550	10.4750	10.5700	-0.751%	3,400,445	+55.061%
2025-12-30	10.7000	10.7400	10.6300	10.6500	-0.467%	1,476,595	+53.897%
2025-12-29	10.7200	10.7500	10.6350	10.7000	-0.372%	1,259,701	+53.178%
2025-12-26	10.6800	10.7500	10.6100	10.7400	+0.940%	1,406,942	+52.607%
2025-12-24	10.5400	10.7000	10.5400	10.6400	+0.188%	992,301	+54.041%
2025-12-23	10.6300	10.7550	10.5900	10.6200	-0.094%	1,850,969	+54.331%
2025-12-22	10.6600	10.7400	10.5700	10.6300	+0.094%	2,008,251	+54.186%
2025-12-19	10.4300	10.6200	10.4000	10.6200	+1.433%	6,119,403	+54.331%
2025-12-18	10.6300	10.6500	10.4000	10.4700	-0.758%	3,672,162	+56.543%
2025-12-17	10.3300	10.6550	10.3300	10.5500	+2.130%	3,649,155	+55.355%
2025-12-16	10.2000	10.4550	10.1900	10.3300	+1.874%	2,602,562	+58.664%
2025-12-15	10.2100	10.3150	10.1400	10.1400	-0.880%	1,714,104	+61.637%
2025-12-12	10.2300	10.2400	10.0300	10.2300	-0.098%	1,561,786	+60.215%
2025-12-11	10.0200	10.2550	9.9550	10.2400	+3.122%	2,186,502	+60.059%
2025-12-10	10.0500	10.0873	9.9200	9.9300	-0.700%	2,803,634	+65.055%
2025-12-09	9.8900	10.1150	9.8450	10.0000	+1.626%	2,934,224	+63.900%
2025-12-08	9.8100	9.9800	9.7000	9.8400	+0.716%	3,143,450	+66.565%
2025-12-05	9.8700	9.9400	9.7300	9.7700	-0.610%	1,983,488	+67.758%
2025-12-04	9.9400	9.9800	9.7950	9.8300	-0.707%	2,637,714	+66.734%
2025-12-03	9.7200	10.0800	9.6310	9.9000	+4.211%	4,896,631	+65.556%
2025-12-02	9.8000	9.8200	9.4500	9.5000	-2.962%	3,535,273	+72.526%
2025-12-01	9.7700	9.8100	9.7200	9.7900	-0.710%	3,145,848	+67.416%
2025-11-28	9.8800	9.9151	9.7900	9.8600	-0.101%	1,420,396	+66.227%
2025-11-26	9.9200	10.0250	9.8700	9.8700	-0.303%	3,960,723	+66.059%
2025-11-25	9.7900	10.0150	9.7900	9.9000	+1.852%	2,146,730	+65.556%
2025-11-24	9.7400	9.8000	9.6300	9.7200	+0.935%	3,677,856	+68.621%
2025-11-21	9.4000	9.9400	9.4000	9.6300	+2.556%	2,998,004	+70.197%
2025-11-20	9.5000	9.6450	9.3800	9.3900	-0.949%	3,008,979	+74.547%
2025-11-19	9.2000	9.5100	9.2000	9.4800	+3.268%	2,612,587	+72.890%
2025-11-18	9.0000	9.2000	8.9500	9.1800	+1.774%	2,523,992	+78.540%
2025-11-17	9.1200	9.2900	9.0100	9.0200	-1.636%	2,428,290	+81.707%
2025-11-14	9.2500	9.2800	9.0650	9.1700	-0.972%	3,008,025	+78.735%
2025-11-13	9.3000	9.4400	9.2500	9.2600	-0.963%	2,481,536	+76.998%
2025-11-12	9.4900	9.5650	9.3400	9.3500	-0.953%	2,502,060	+75.294%
2025-11-11	9.3200	9.4800	9.2800	9.4400	+1.834%	2,811,134	+73.623%
2025-11-10	9.3500	9.4152	9.1750	9.2700	-1.697%	3,282,931	+76.807%
2025-11-07	9.3100	9.5050	9.2600	9.4300	+0.640%	3,160,063	+73.807%
2025-11-06	9.4700	9.5798	9.2950	9.3700	-1.160%	3,881,327	+74.920%
2025-11-05	9.6200	9.6450	9.3600	9.4800	-1.044%	4,950,421	+72.890%
2025-11-04	9.7500	9.9600	9.4700	9.5800	-2.543%	4,731,199	+71.086%
2025-11-03	9.6800	9.9450	9.6000	9.8300	-0.506%	4,209,759	+66.734%
2025-10-31	10.1100	10.1600	9.8501	9.8800	-1.496%	4,478,210	+65.891%
2025-10-30	10.9350	11.6099	9.8900	10.0300	-10.526%	9,172,040	+63.410%
2025-10-29	11.6900	11.8400	11.1800	11.2100	-4.919%	3,987,081	+46.209%
2025-10-28	11.8200	11.9450	11.6720	11.7900	-0.674%	1,666,193	+39.016%
2025-10-27	11.7900	11.9800	11.7600	11.8700	+0.850%	1,411,084	+38.079%
2025-10-24	11.8300	11.9550	11.7600	11.7700	+0.943%	1,572,662	+39.252%
2025-10-23	11.5400	11.8200	11.4600	11.6600	+1.127%	1,736,571	+40.566%
2025-10-22	11.7400	11.7650	11.4550	11.5300	-1.284%	2,125,901	+42.151%
2025-10-21	11.3900	11.6950	11.3000	11.6800	+2.546%	1,972,889	+40.325%
2025-10-20	11.2900	11.5550	11.2401	11.3900	+1.065%	2,330,367	+43.898%
2025-10-17	11.1900	11.3415	11.1200	11.2700	+1.167%	2,154,191	+45.430%
2025-10-16	11.2900	11.3000	11.0700	11.1400	-0.978%	1,676,757	+47.127%
2025-10-15	11.0800	11.2700	11.0500	11.2500	+2.087%	1,602,777	+45.689%
2025-10-14	10.8600	11.0950	10.8000	11.0200	+0.273%	1,467,768	+48.730%
2025-10-13	11.1500	11.2100	10.9550	10.9900	+0.457%	1,531,479	+49.136%
2025-10-10	11.5700	11.5700	10.9200	10.9400	-5.117%	2,005,996	+49.817%
2025-10-09	11.1600	11.5400	11.0400	11.5300	+3.501%	2,629,243	+42.151%
2025-10-08	11.0900	11.1650	10.8800	11.1400	+1.181%	1,771,579	+47.127%
2025-10-07	10.9900	11.1550	10.9315	11.0100	+0.456%	2,616,511	+48.865%
2025-10-06	11.1600	11.2000	10.9200	10.9600	-1.439%	3,135,996	+49.544%
2025-10-03	11.1300	11.3550	11.0600	11.1200	-1.331%	1,985,817	+47.392%
2025-10-02	11.3200	11.4750	11.2400	11.2700	-0.792%	1,657,083	+45.430%
2025-10-01	11.3400	11.4050	11.1750	11.3600	-0.438%	1,612,916	+44.278%
2025-09-30	11.2300	11.4400	11.1750	11.4100	+1.693%	2,508,051	+43.646%
2025-09-29	11.4100	11.4100	11.0650	11.2200	-0.532%	2,461,137	+46.078%
2025-09-26	11.5400	11.6100	11.1350	11.2800	-2.168%	3,733,134	+45.301%
2025-09-25	11.9000	12.0450	11.4550	11.5300	-3.837%	2,897,433	+42.151%
2025-09-24	12.0000	12.1550	11.9100	11.9900	+0.251%	2,081,088	+36.697%
2025-09-23	11.8400	12.0250	11.8200	11.9600	+1.442%	2,211,099	+37.040%
2025-09-22	11.6500	11.8100	11.5700	11.7900	0.000%	1,754,856	+39.016%
2025-09-19	11.6600	11.7900	11.5000	11.7900	+1.638%	5,389,478	+39.016%
2025-09-18	11.3700	11.6950	11.3700	11.6000	+2.383%	2,298,212	+41.293%
2025-09-17	11.3800	11.5900	11.2900	11.3300	-0.439%	1,932,531	+44.660%
2025-09-16	11.3400	11.3800	11.1700	11.3800	0.000%	2,880,431	+44.025%
2025-09-15	11.6000	11.6000	11.3150	11.3800	-0.263%	2,055,141	+44.025%
2025-09-12	11.3400	11.5450	11.3000	11.4100	-0.175%	2,020,361	+43.646%
2025-09-11	11.3900	11.5200	11.2250	11.4300	+0.528%	2,616,833	+43.395%
2025-09-10	11.6900	11.8690	11.2300	11.3700	-3.152%	3,657,261	+44.151%
2025-09-09	12.5400	12.5500	11.7300	11.7400	-7.413%	7,933,023	+39.608%
2025-09-08	12.5000	12.7750	12.2500	12.6800	+3.257%	5,849,532	+29.259%
2025-09-05	12.2800	12.3800	12.1550	12.2800	+0.327%	2,358,009	+33.469%
2025-09-04	12.0600	12.2750	11.9900	12.2400	+2.000%	2,230,920	+33.905%
2025-09-03	12.0100	12.1100	11.9050	12.0000	-0.083%	2,267,689	+36.583%
2025-09-02	11.9000	12.0300	11.8150	12.0100	-0.908%	2,155,583	+36.470%
2025-08-29	11.9700	12.1850	11.9500	12.1200	+0.664%	2,044,723	+35.231%
2025-08-28	12.3600	12.4399	11.9400	12.0400	-2.114%	1,882,528	+36.130%
2025-08-27	12.1500	12.3050	11.9850	12.3000	+0.490%	3,441,873	+33.252%
2025-08-26	12.3800	12.4700	12.0611	12.2400	-1.131%	4,664,127	+33.905%
2025-08-25	11.9500	12.4600	11.8700	12.3800	+4.738%	3,882,615	+32.391%
2025-08-22	11.2400	11.9300	11.2100	11.8200	+4.602%	3,272,654	+38.663%
2025-08-21	11.3000	11.4900	11.2550	11.3000	-0.353%	3,355,362	+45.044%
2025-08-20	11.4200	11.4900	11.1100	11.3400	-0.701%	2,727,143	+44.533%
2025-08-19	11.1500	11.4300	11.1450	11.4200	+2.790%	2,319,051	+43.520%
2025-08-18	11.1700	11.3400	11.0900	11.1100	-1.507%	2,386,910	+47.525%
2025-08-15	11.2300	11.2900	11.0750	11.2800	+0.624%	2,361,772	+45.301%
2025-08-14	11.4500	11.5300	11.1950	11.2100	-3.111%	2,331,882	+46.209%
2025-08-13	11.6000	11.7050	11.4750	11.5700	+0.260%	2,293,397	+41.659%
2025-08-12	11.1900	11.6050	11.1250	11.5400	+3.870%	3,314,153	+42.028%
2025-08-11	11.0700	11.2450	10.9200	11.1100	-0.626%	3,852,618	+47.525%
2025-08-08	11.3000	11.3000	10.9800	11.1800	-0.089%	3,729,564	+46.601%
2025-08-07	11.4500	11.6699	11.1400	11.1900	-1.842%	3,384,868	+46.470%
2025-08-06	11.2400	11.4800	10.9650	11.4000	+1.968%	18,616,112	+43.772%
2025-08-05	11.7500	11.7700	11.0747	11.1800	-3.036%	3,561,152	+46.601%
2025-08-04	11.2500	11.6050	11.0300	11.5300	+2.489%	2,770,623	+42.151%
2025-08-01	11.1300	11.4000	10.9500	11.2500	-0.968%	3,925,084	+45.689%
2025-07-31	11.9300	11.9600	11.0300	11.3600	-0.176%	6,923,286	+44.278%
2025-07-30	11.6500	11.7142	11.3700	11.3800	-1.642%	4,373,146	+44.025%
2025-07-29	12.2300	12.2700	11.5000	11.5700	-4.459%	4,211,224	+41.659%
2025-07-28	12.3500	12.3550	11.9250	12.1100	-1.384%	3,650,543	+35.343%
2025-07-25	12.1500	12.3150	12.0700	12.2800	+1.320%	2,656,018	+33.469%
2025-07-24	12.5500	12.6250	12.1200	12.1200	-3.810%	2,357,623	+35.231%
2025-07-23	12.8300	13.1100	12.4800	12.6000	-1.486%	4,190,684	+30.079%
2025-07-22	12.4300	12.8300	12.3850	12.7900	+2.648%	3,732,017	+28.147%
2025-07-21	12.1000	12.4700	12.0400	12.4600	+3.574%	3,458,779	+31.541%
2025-07-18	11.8400	12.0400	11.7850	12.0300	+2.209%	2,722,571	+36.243%
2025-07-17	11.6600	11.9300	11.6600	11.7700	+0.598%	2,627,613	+39.252%
2025-07-16	11.7800	11.8700	11.6108	11.7000	0.000%	2,319,975	+40.085%
2025-07-15	12.1300	12.1850	11.7000	11.7000	-3.306%	3,387,460	+40.085%
2025-07-14	11.4950	12.5500	11.4100	12.1000	+9.900%	6,337,621	+35.455%
2025-07-11	11.1000	11.2200	10.9250	11.0100	-0.632%	3,377,565	+48.865%
2025-07-10	10.9700	11.1650	10.9602	11.0800	+1.465%	1,948,457	+47.924%
2025-07-09	11.1300	11.1800	10.8300	10.9200	-0.997%	2,234,745	+50.092%
2025-07-08	11.2600	11.3400	11.0300	11.0300	-1.253%	2,181,102	+48.595%
2025-07-07	11.3400	11.6450	11.1500	11.1700	-2.700%	2,175,801	+46.732%
2025-07-03	11.2600	11.5100	11.2100	11.4800	+2.409%	1,973,466	+42.770%
2025-07-02	11.1700	11.3400	11.1400	11.2100	-0.089%	2,357,077	+46.209%
2025-07-01	10.8150	11.2600	10.7500	11.2200	+2.841%	4,056,167	+46.078%
2025-06-30	10.9100	11.1650	10.8035	10.9100	+0.276%	2,820,250	+50.229%
2025-06-27	11.0100	11.2400	10.8600	10.8800	-0.548%	5,141,458	+50.643%
2025-06-26	10.5600	11.0100	10.4900	10.9400	+3.403%	2,974,262	+49.817%
2025-06-25	10.5700	10.6199	10.4400	10.5800	+0.858%	1,360,561	+54.915%
2025-06-24	10.4500	10.5900	10.3300	10.4900	+1.746%	1,670,663	+56.244%
2025-06-23	10.1600	10.3200	9.9800	10.3100	+0.684%	2,253,851	+58.972%
2025-06-20	10.4900	10.5000	10.1150	10.2400	-1.444%	3,023,491	+60.059%
2025-06-18	10.3600	10.5600	10.2850	10.3900	+0.972%	2,157,884	+57.748%
2025-06-17	10.4700	10.5550	10.2750	10.2900	-2.279%	1,997,184	+59.281%
2025-06-16	10.4200	10.6000	10.3500	10.5300	+2.432%	1,801,994	+55.651%
2025-06-13	10.2600	10.4300	10.2000	10.2800	-2.002%	1,929,214	+59.436%
2025-06-12	10.4200	10.4950	10.3250	10.4900	+0.383%	1,409,018	+56.244%
2025-06-11	10.5600	10.7950	10.4150	10.4500	-0.381%	2,081,541	+56.842%
2025-06-10	10.5500	10.7450	10.4600	10.4900	-0.380%	1,931,629	+56.244%
2025-06-09	10.5900	10.6800	10.5100	10.5300	0.000%	2,003,603	+55.651%
2025-06-06	10.4800	10.5700	10.3200	10.5300	+2.035%	1,651,389	+55.651%
2025-06-05	10.1500	10.5250	10.1000	10.3200	+1.976%	2,313,772	+58.818%
2025-06-04	10.2300	10.2400	10.0300	10.1200	-0.784%	2,068,069	+61.957%
2025-06-03	10.3000	10.3350	10.1550	10.2000	-0.682%	1,897,151	+60.686%
2025-06-02	10.2700	10.3400	10.0900	10.2700	-0.291%	1,696,887	+59.591%
2025-05-30	10.2200	10.4165	10.1800	10.3000	+0.586%	1,798,265	+59.126%
2025-05-29	10.3700	10.5000	10.0950	10.2400	-0.775%	1,938,109	+60.059%
2025-05-28	10.4800	10.5200	10.2150	10.3200	-1.714%	2,212,331	+58.818%
2025-05-27	10.1100	10.5500	9.9800	10.5000	+4.790%	3,231,621	+56.095%
2025-05-23	9.7800	10.0450	9.6200	10.0200	+0.602%	2,999,320	+63.573%
2025-05-22	9.6700	10.1100	9.5550	9.9600	+9.451%	5,473,000	+64.558%
2025-05-21	9.1200	9.2100	9.0200	9.1000	-1.302%	1,892,913	+80.110%
2025-05-20	9.2400	9.2699	9.1650	9.2200	-0.324%	1,009,686	+77.766%
2025-05-19	9.2600	9.3800	9.1900	9.2500	-2.013%	1,437,711	+77.189%
2025-05-16	9.5500	9.5700	9.3700	9.4400	-1.048%	1,437,206	+73.623%
2025-05-15	9.3700	9.5500	9.3700	9.5400	+1.489%	1,423,476	+71.803%
2025-05-14	9.5100	9.5400	9.3311	9.4000	-1.674%	1,808,506	+74.362%
2025-05-13	9.5300	9.6450	9.4800	9.5600	+1.057%	1,633,272	+71.444%
2025-05-12	9.6900	9.7000	9.3146	9.4600	+1.940%	2,947,260	+73.256%
2025-05-09	9.3900	9.5100	9.2546	9.2800	-1.382%	2,040,086	+76.616%
2025-05-08	9.3500	9.7200	9.0600	9.4100	+5.140%	3,870,091	+74.176%
2025-05-07	9.1300	9.1600	8.8100	8.9500	-1.105%	2,165,023	+83.128%
2025-05-06	8.8500	9.1100	8.8500	9.0500	+0.333%	1,286,276	+81.105%
2025-05-05	8.9200	9.1250	8.9200	9.0200	-0.221%	1,529,960	+81.707%
2025-05-02	8.8900	9.0750	8.8550	9.0400	+3.314%	1,544,097	+81.305%
2025-05-01	8.7200	8.8550	8.6400	8.7500	+0.806%	1,869,906	+87.314%
2025-04-30	8.3700	8.7300	8.3500	8.6800	+1.048%	1,801,854	+88.825%
2025-04-29	8.4500	8.6100	8.4201	8.5900	+0.585%	2,068,188	+90.803%
2025-04-28	8.5400	8.6350	8.4000	8.5400	+0.826%	1,627,475	+91.920%
2025-04-25	8.3600	8.5050	8.2950	8.4700	0.000%	1,302,323	+93.506%
2025-04-24	8.2900	8.4700	8.2375	8.4700	+1.925%	1,788,948	+93.506%
2025-04-23	8.4000	8.5300	8.2300	8.3100	+2.719%	2,335,394	+97.232%
2025-04-22	8.0100	8.2200	7.9500	8.0900	+3.585%	2,216,974	+102.596%
2025-04-21	7.9000	7.9800	7.7500	7.8100	-2.618%	2,374,522	+109.859%
2025-04-17	8.0800	8.1900	7.9700	8.0200	-0.865%	1,867,040	+104.364%
2025-04-16	8.1100	8.2400	8.0050	8.0900	-1.341%	1,672,192	+102.596%
2025-04-15	8.1600	8.3250	8.1500	8.2000	0.000%	2,081,342	+99.878%
2025-04-14	8.2400	8.3200	8.0550	8.2000	+1.990%	1,727,241	+99.878%
2025-04-11	8.0100	8.0900	7.7400	8.0400	+0.249%	1,715,863	+103.856%
2025-04-10	8.2700	8.3300	7.8700	8.0200	-5.536%	2,872,006	+104.364%
2025-04-09	7.7500	8.6800	7.6600	8.4900	+8.015%	3,322,188	+93.051%
2025-04-08	8.3800	8.3890	7.6750	7.8600	-1.627%	2,887,712	+108.524%
2025-04-07	7.6300	8.4200	7.3950	7.9900	+0.377%	3,386,283	+105.131%

document.getElementById("hNqvsq").onerror = function(){this.style.display='none';}; .dark-mode .d6YQ7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6YQ7P{ color: #333333; background-color: white; border: 2px solid #333333; }PBIPitney Bowes Inc.stock NYSE

PBI
Pitney Bowes Inc.
stock NYSE