NYSE : PBI
Pitney Bowes Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 16.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pitney Bowes Inc. (PBI) closed at 16.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.42 | 16.59 | 16.06 | 16.25 | 1,021,190 | -0.37% |
| 2026-10-30 | 16.43 | 16.43 | 15.915 | 16.31 | 2,797,111 | -0.91% |
| 2026-10-29 | 17.5 | 17.56 | 16.4 | 16.46 | 3,492,490 | -5.62% |
| 2026-10-28 | 16.9 | 17.46 | 16.9 | 17.44 | 1,789,159 | +0.87% |
| 2026-10-27 | 17.31 | 17.445 | 17.15 | 17.29 | 1,020,409 | +0.17% |
| 2026-10-26 | 17.43 | 17.545 | 17.235 | 17.26 | 1,180,367 | -0.52% |
| 2026-10-23 | 17.46 | 17.51 | 17.115 | 17.35 | 1,674,813 | -1.08% |
| 2026-10-22 | 17.42 | 17.61 | 17.19 | 17.54 | 1,668,009 | +0.80% |
| 2026-10-21 | 17.41 | 17.53 | 17.16 | 17.4 | 1,505,210 | +0.17% |
| 2026-10-20 | 16.99 | 17.42 | 16.935 | 17.37 | 2,398,954 | +3.15% |
| 2026-10-19 | 16.98 | 17.205 | 16.825 | 16.84 | 1,527,494 | -1.17% |
| 2026-10-16 | 17.31 | 17.44 | 16.88 | 17.04 | 1,508,788 | -1.45% |
| 2026-10-15 | 16.94 | 17.3 | 16.78 | 17.29 | 1,620,492 | +3.22% |
| 2026-10-14 | 16.79 | 16.87 | 16.48 | 16.75 | 1,307,239 | -1.47% |
| 2026-10-13 | 17.09 | 17.193 | 16.96 | 17 | 988,022 | +0.35% |
| 2026-10-12 | 16.87 | 17.13 | 16.87 | 16.94 | 1,087,232 | +0.83% |
| 2026-10-09 | 16.93 | 17.04 | 16.745 | 16.8 | 1,236,257 | -1.06% |
| 2026-10-08 | 16.45 | 17 | 16.45 | 16.98 | 1,190,123 | +3.03% |
| 2026-10-07 | 16.36 | 16.57 | 16.29 | 16.48 | 1,411,720 | -0.48% |
| 2026-10-06 | 16.82 | 16.848 | 16.44 | 16.56 | 1,232,913 | -1.49% |
| 2026-10-05 | 16.76 | 16.985 | 16.64 | 16.81 | 1,437,543 | +0.30% |
| 2026-10-02 | 16.72 | 16.99 | 16.59 | 16.76 | 1,317,709 | +0.90% |
| 2026-10-01 | 16.46 | 16.625 | 15.89 | 16.61 | 3,315,009 | +1.78% |
| 2026-09-30 | 16.3 | 16.785 | 16.3 | 16.32 | 2,470,292 | +0.18% |
| 2026-09-29 | 16.39 | 16.86 | 16.03 | 16.29 | 1,557,491 | -0.55% |
| 2026-09-28 | 16.33 | 16.51 | 16.2 | 16.38 | 900,248 | +0.00% |
| 2026-09-25 | 16.4 | 16.475 | 16.21 | 16.38 | 827,773 | +0.12% |
| 2026-09-24 | 16.29 | 16.416 | 16.145 | 16.36 | 957,008 | +0.55% |
| 2026-09-23 | 16.56 | 16.56 | 16.24 | 16.27 | 1,509,255 | -1.87% |
| 2026-09-22 | 16.67 | 16.755 | 16.42 | 16.58 | 1,382,908 | +0.24% |
| 2026-09-21 | 16.76 | 17.1 | 16.4 | 16.54 | 1,691,555 | -1.84% |
| 2026-09-18 | 17.21 | 17.365 | 16.765 | 16.85 | 4,590,696 | -2.71% |
| 2026-09-17 | 17.37 | 17.465 | 17.16 | 17.32 | 1,572,766 | +0.06% |
| 2026-09-16 | 17.28 | 17.465 | 17.12 | 17.31 | 1,936,710 | -0.06% |
| 2026-09-15 | 17.25 | 17.455 | 17.03 | 17.32 | 2,027,526 | -0.06% |
| 2026-09-14 | 17.09 | 17.5 | 16.69 | 17.33 | 1,664,650 | +1.58% |
| 2026-09-11 | 17.14 | 17.24 | 16.925 | 17.06 | 1,202,446 | +0.53% |
| 2026-09-10 | 16.91 | 17.055 | 16.68 | 16.97 | 1,369,000 | -1.16% |
| 2026-09-09 | 16.88 | 17.305 | 16.864 | 17.17 | 1,730,060 | +1.06% |
| 2026-09-08 | 17.14 | 17.22 | 16.9 | 16.99 | 2,073,654 | -2.36% |
| 2026-09-04 | 17.49 | 17.49 | 17.08 | 17.4 | 1,363,761 | -1.02% |
| 2026-09-03 | 17.49 | 17.59 | 17.35 | 17.58 | 890,397 | +1.03% |
| 2026-09-02 | 17.12 | 17.72 | 17.11 | 17.4 | 1,446,094 | +1.69% |
| 2026-09-01 | 16.8 | 17.69 | 16.8 | 17.11 | 2,613,184 | -0.12% |
| 2026-08-31 | 17.23 | 17.26 | 17.03 | 17.13 | 1,187,385 | -0.46% |
| 2026-08-28 | 17.33 | 17.42 | 17.08 | 17.21 | 1,134,297 | -0.35% |
| 2026-08-27 | 17.07 | 17.43 | 17.05 | 17.27 | 1,251,665 | +1.53% |
| 2026-08-26 | 17.07 | 17.16 | 16.92 | 17.01 | 1,145,811 | -0.41% |
| 2026-08-25 | 16.66 | 17.09 | 16.66 | 17.08 | 1,457,462 | +3.33% |
| 2026-08-24 | 16.35 | 16.685 | 16.23 | 16.53 | 1,758,681 | +0.30% |
| 2026-08-21 | 16.24 | 16.48 | 15.99 | 16.48 | 1,890,603 | +1.92% |
| 2026-08-20 | 16.1 | 16.5 | 16.05 | 16.17 | 1,055,101 | +0.50% |
| 2026-08-19 | 16.25 | 16.28 | 16.08 | 16.09 | 955,134 | -0.49% |
| 2026-08-18 | 16.24 | 16.4 | 16.115 | 16.17 | 953,797 | +0.94% |
| 2026-08-17 | 16.39 | 16.44 | 15.99 | 16.02 | 1,385,232 | -2.44% |
| 2026-08-14 | 16.71 | 16.73 | 16.39 | 16.42 | 948,114 | -1.38% |
| 2026-08-13 | 16.86 | 16.98 | 16.63 | 16.65 | 1,858,222 | +0.30% |
| 2026-08-12 | 16.74 | 16.81 | 16.37 | 16.6 | 1,238,671 | +0.36% |
| 2026-08-11 | 17.09 | 17.23 | 16.54 | 16.54 | 2,087,081 | -2.53% |
| 2026-08-10 | 17.22 | 17.41 | 16.9 | 16.97 | 1,654,080 | -2.02% |
| 2026-08-07 | 17.93 | 18.1 | 17.35 | 17.42 | 1,405,253 | -2.95% |
| 2026-08-06 | 18.3 | 18.459 | 17.81 | 17.95 | 1,543,053 | -1.91% |
| 2026-08-05 | 18.1 | 18.82 | 18 | 18.3 | 2,350,578 | -0.49% |
| 2026-08-04 | 18.28 | 18.615 | 18.145 | 18.39 | 2,054,744 | +1.77% |
| 2026-08-03 | 17.94 | 18.33 | 16.79 | 18.07 | 3,128,967 | +3.08% |
| 2026-07-31 | 17.85 | 18.005 | 16.95 | 17.53 | 3,057,735 | -3.36% |
| 2026-07-30 | 18.44 | 19.07 | 17.705 | 18.14 | 3,402,047 | +2.72% |
| 2026-07-29 | 17.83 | 18.08 | 17.625 | 17.66 | 1,676,210 | -0.95% |
| 2026-07-28 | 18.25 | 18.35 | 17.785 | 17.83 | 1,053,713 | -1.76% |
| 2026-07-27 | 18.02 | 18.42 | 18.02 | 18.15 | 1,080,789 | +1.51% |
| 2026-07-24 | 17.92 | 18.055 | 17.76 | 17.88 | 1,143,883 | +0.17% |
| 2026-07-23 | 17.91 | 17.94 | 17.56 | 17.85 | 1,244,652 | -0.78% |
| 2026-07-22 | 18.48 | 18.54 | 17.91 | 17.99 | 1,175,903 | -2.55% |
| 2026-07-21 | 18.62 | 18.77 | 18.175 | 18.46 | 1,652,322 | -0.27% |
| 2026-07-20 | 18.55 | 18.65 | 18.34 | 18.51 | 890,749 | +0.00% |
| 2026-07-17 | 18.34 | 18.63 | 18.25 | 18.51 | 1,289,803 | +0.00% |
| 2026-07-16 | 18.28 | 18.52 | 18.15 | 18.51 | 1,779,570 | +1.76% |
| 2026-07-15 | 17.79 | 18.61 | 17.76 | 18.19 | 1,700,916 | +2.36% |
| 2026-07-14 | 18.09 | 18.2 | 17.71 | 17.77 | 1,347,373 | -1.99% |
| 2026-07-13 | 18.29 | 18.425 | 17.95 | 18.13 | 2,248,209 | -1.09% |
| 2026-07-10 | 17.98 | 18.615 | 17.819 | 18.33 | 2,632,591 | +3.56% |
| 2026-07-09 | 17.43 | 17.71 | 17.285 | 17.7 | 1,906,551 | +2.25% |
| 2026-07-08 | 16.84 | 17.32 | 16.58 | 17.31 | 2,220,353 | +1.58% |
| 2026-07-07 | 16.87 | 17.38 | 16.72 | 17.04 | 2,488,263 | +1.43% |
| 2026-07-06 | 16.82 | 17 | 16.68 | 16.8 | 2,124,489 | -0.12% |
| 2026-07-02 | 17.65 | 17.725 | 16.59 | 16.82 | 2,879,348 | -4.21% |
| 2026-07-01 | 17.48 | 18.05 | 17.48 | 17.56 | 2,155,663 | +0.23% |
| 2026-06-30 | 17.96 | 18.08 | 17.37 | 17.52 | 3,139,706 | -2.23% |
| 2026-06-29 | 18 | 18.25 | 17.52 | 17.92 | 3,214,142 | -1.10% |
| 2026-06-26 | 17.52 | 18.12 | 17.17 | 18.12 | 8,363,058 | +3.54% |
| 2026-06-25 | 17.53 | 17.66 | 17.25 | 17.5 | 2,083,571 | +0.75% |
| 2026-06-24 | 17.17 | 17.515 | 17.1 | 17.37 | 1,908,914 | +1.88% |
| 2026-06-23 | 17.09 | 17.275 | 16.8 | 17.05 | 2,230,888 | -0.53% |
| 2026-06-22 | 17.55 | 18.1 | 17.075 | 17.14 | 3,203,684 | -2.06% |
| 2026-06-18 | 17.31 | 17.68 | 17.28 | 17.5 | 8,012,504 | +0.69% |
| 2026-06-17 | 17.5 | 17.77 | 17.27 | 17.38 | 2,365,521 | -0.80% |
| 2026-06-16 | 17.35 | 17.565 | 17.33 | 17.52 | 3,341,805 | +1.62% |
| 2026-06-15 | 16.98 | 17.525 | 16.92 | 17.24 | 3,050,443 | -0.46% |
| 2026-06-12 | 17.14 | 17.59 | 17.04 | 17.32 | 2,985,351 | +1.05% |
| 2026-06-11 | 16.9 | 17.23 | 16.73 | 17.14 | 1,858,812 | +1.36% |
| 2026-06-10 | 16.73 | 17.13 | 16.44 | 16.91 | 2,358,003 | +0.77% |
| 2026-06-09 | 16.8 | 16.87 | 16.16 | 16.78 | 3,463,803 | -0.94% |
| 2026-06-08 | 16.71 | 16.95 | 16.63 | 16.94 | 2,868,718 | +0.47% |
| 2026-06-05 | 16.93 | 17.128 | 16.776 | 16.86 | 2,727,578 | +0.72% |
| 2026-06-04 | 16.48 | 16.95 | 16.29 | 16.74 | 1,884,950 | +1.45% |
| 2026-06-03 | 16.46 | 16.5 | 16.1 | 16.5 | 2,352,814 | -1.32% |
| 2026-06-02 | 16.78 | 16.81 | 16.455 | 16.72 | 2,560,653 | -1.18% |
| 2026-06-01 | 16.26 | 17.085 | 16.11 | 16.92 | 4,720,451 | +5.09% |
| 2026-05-29 | 15.82 | 16.19 | 15.685 | 16.1 | 2,827,343 | +1.90% |
| 2026-05-28 | 15.68 | 15.915 | 15.51 | 15.8 | 1,743,548 | +1.22% |
| 2026-05-27 | 15.61 | 15.825 | 15.51 | 15.61 | 1,799,933 | +0.64% |
| 2026-05-26 | 15.25 | 15.55 | 15.25 | 15.51 | 2,445,962 | +1.70% |
| 2026-05-22 | 15.48 | 15.655 | 15.24 | 15.25 | 2,141,400 | -1.61% |
| 2026-05-21 | 15.32 | 15.52 | 15.09 | 15.5 | 1,932,095 | +1.31% |
| 2026-05-20 | 15.69 | 15.73 | 15.285 | 15.3 | 2,033,157 | -1.99% |
| 2026-05-19 | 16.37 | 16.41 | 15.6 | 15.61 | 3,132,004 | -5.16% |
| 2026-05-18 | 15.75 | 16.56 | 15.655 | 16.46 | 4,906,784 | +5.18% |
| 2026-05-15 | 15.8 | 15.9 | 15.59 | 15.75 | 2,436,378 | -0.44% |
| 2026-05-14 | 15.5 | 15.98 | 15.37 | 15.82 | 2,859,456 | +3.13% |
| 2026-05-13 | 15.38 | 15.42 | 15.13 | 15.34 | 2,792,041 | +0.20% |