Pitney Bowes Inc. (PBI)
9.30
-0.23 (-2.41%)
At close: Mar 28, 2025, 3:59 PM
9.24
-0.65%
After-hours: Mar 28, 2025, 04:41 PM EDT
PBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 9.47 | 9.54 | 9.31 | 9.53 | 0.03 | 0.32% | 1,614,220 |
| Mar 26, 2025 | 9.59 | 9.77 | 9.48 | 9.50 | 0.03 | 0.32% | 1,645,620 |
| Mar 25, 2025 | 9.61 | 9.79 | 9.40 | 9.47 | -0.20 | -2.07% | 1,637,269 |
| Mar 24, 2025 | 9.62 | 9.77 | 9.47 | 9.67 | 0.29 | 3.09% | 1,900,900 |
| Mar 21, 2025 | 9.26 | 9.46 | 9.23 | 9.38 | -0.06 | -0.64% | 4,152,418 |
| Mar 20, 2025 | 9.28 | 9.56 | 9.25 | 9.44 | -0.05 | -0.53% | 1,464,239 |
| Mar 19, 2025 | 9.25 | 9.61 | 9.14 | 9.49 | 0.18 | 1.93% | 2,164,655 |
| Mar 18, 2025 | 9.28 | 9.43 | 9.20 | 9.31 | -0.04 | -0.43% | 1,819,300 |
| Mar 17, 2025 | 9.36 | 9.66 | 9.26 | 9.35 | -0.07 | -0.74% | 2,334,338 |
| Mar 14, 2025 | 9.27 | 9.43 | 9.07 | 9.42 | 0.30 | 3.29% | 2,149,552 |
| Mar 13, 2025 | 9.36 | 9.48 | 9.07 | 9.12 | -0.25 | -2.67% | 1,934,400 |
| Mar 12, 2025 | 9.35 | 9.60 | 9.31 | 9.37 | 0.23 | 2.52% | 1,913,477 |
| Mar 11, 2025 | 9.11 | 9.28 | 8.95 | 9.14 | -0.05 | -0.54% | 2,109,116 |
| Mar 10, 2025 | 9.34 | 9.43 | 8.87 | 9.19 | -0.33 | -3.47% | 3,388,937 |
| Mar 7, 2025 | 9.74 | 9.78 | 9.29 | 9.52 | -0.26 | -2.66% | 2,581,300 |
| Mar 6, 2025 | 9.85 | 10.01 | 9.77 | 9.78 | -0.26 | -2.59% | 2,251,813 |
| Mar 5, 2025 | 10.05 | 10.19 | 9.88 | 10.04 | 0.06 | 0.60% | 2,118,500 |
| Mar 4, 2025 | 10.38 | 10.49 | 9.74 | 9.98 | -0.64 | -6.03% | 3,756,506 |
| Mar 3, 2025 | 10.80 | 10.97 | 10.51 | 10.62 | -0.21 | -1.94% | 3,699,135 |
| Feb 28, 2025 | 10.66 | 10.89 | 10.61 | 10.83 | 0.06 | 0.56% | 2,320,007 |
| Feb 27, 2025 | 10.81 | 11.01 | 10.73 | 10.77 | -0.09 | -0.83% | 2,260,896 |
| Feb 26, 2025 | 10.76 | 10.97 | 10.67 | 10.86 | 0.15 | 1.40% | 2,359,900 |
| Feb 25, 2025 | 10.60 | 10.86 | 10.43 | 10.71 | 0.10 | 0.94% | 2,512,842 |
| Feb 24, 2025 | 10.37 | 11.00 | 10.28 | 10.61 | 0.29 | 2.81% | 4,088,930 |
| Feb 21, 2025 | 10.80 | 10.85 | 10.30 | 10.32 | -0.37 | -3.46% | 2,419,600 |
| Feb 20, 2025 | 10.75 | 10.86 | 10.58 | 10.69 | -0.06 | -0.56% | 1,868,334 |
| Feb 19, 2025 | 10.55 | 10.95 | 10.53 | 10.75 | 0.10 | 0.94% | 2,899,351 |
| Feb 18, 2025 | 10.59 | 10.70 | 10.30 | 10.65 | 0.06 | 0.57% | 3,373,088 |
| Feb 14, 2025 | 10.51 | 10.74 | 10.27 | 10.59 | 0.08 | 0.76% | 3,873,233 |
| Feb 13, 2025 | 9.97 | 10.81 | 9.84 | 10.51 | 0.75 | 7.68% | 8,018,300 |
| Feb 12, 2025 | 9.01 | 9.95 | 9.01 | 9.76 | 1.02 | 11.67% | 9,168,000 |
| Feb 11, 2025 | 9.25 | 9.37 | 8.55 | 8.74 | -0.08 | -0.91% | 4,671,342 |
| Feb 10, 2025 | 8.74 | 8.84 | 8.48 | 8.82 | 0.20 | 2.32% | 1,939,800 |
| Feb 7, 2025 | 8.64 | 8.71 | 8.43 | 8.62 | -0.04 | -0.46% | 1,523,341 |
| Feb 6, 2025 | 8.89 | 8.91 | 8.61 | 8.66 | -0.16 | -1.81% | 1,443,379 |
| Feb 5, 2025 | 8.76 | 8.87 | 8.72 | 8.82 | 0.12 | 1.38% | 1,217,211 |
| Feb 4, 2025 | 8.75 | 8.80 | 8.64 | 8.70 | 0.05 | 0.58% | 1,031,111 |
| Feb 3, 2025 | 8.60 | 8.72 | 8.25 | 8.65 | -0.26 | -2.92% | 1,864,200 |
| Jan 31, 2025 | 8.82 | 8.99 | 8.73 | 8.91 | 0.05 | 0.56% | 1,603,300 |
| Jan 30, 2025 | 8.98 | 9.10 | 8.76 | 8.86 | -0.07 | -0.78% | 1,759,800 |
| Jan 29, 2025 | 8.93 | 9.05 | 8.76 | 8.93 | 0.05 | 0.56% | 2,455,831 |
| Jan 28, 2025 | 9.22 | 9.25 | 8.83 | 8.88 | -0.36 | -3.90% | 3,250,382 |
| Jan 27, 2025 | 8.50 | 9.29 | 8.44 | 9.24 | 0.76 | 8.96% | 4,400,800 |
| Jan 24, 2025 | 8.26 | 8.50 | 8.11 | 8.48 | 0.24 | 2.91% | 2,592,902 |
| Jan 23, 2025 | 7.41 | 8.37 | 7.32 | 8.24 | 0.92 | 12.57% | 4,889,300 |
| Jan 22, 2025 | 7.43 | 7.50 | 7.30 | 7.32 | -0.11 | -1.48% | 1,425,650 |
| Jan 21, 2025 | 7.31 | 7.45 | 7.30 | 7.43 | 0.18 | 2.48% | 2,232,678 |
| Jan 17, 2025 | 7.41 | 7.47 | 7.19 | 7.25 | -0.05 | -0.68% | 1,314,800 |
| Jan 16, 2025 | 7.34 | 7.36 | 7.23 | 7.30 | 0.02 | 0.27% | 1,838,400 |
| Jan 15, 2025 | 7.33 | 7.48 | 7.22 | 7.28 | 0.21 | 2.97% | 1,385,900 |