Pitney Bowes Inc. (PBI)
NYSE: PBI
· Real-Time Price · USD
11.16
-0.11 (-0.98%)
At close: Oct 03, 2025, 1:24 PM
PBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.32 | 11.48 | 11.24 | 11.27 | 11.27 | -0.79% | 1,656,492 |
| Oct 1, 2025 | 11.34 | 11.41 | 11.18 | 11.36 | 11.36 | -0.44% | 1,612,916 |
| Sep 30, 2025 | 11.23 | 11.44 | 11.18 | 11.41 | 11.41 | 1.69% | 2,508,051 |
| Sep 29, 2025 | 11.41 | 11.41 | 11.07 | 11.22 | 11.22 | -0.53% | 2,461,137 |
| Sep 26, 2025 | 11.54 | 11.61 | 11.14 | 11.28 | 11.28 | -2.17% | 3,733,134 |
| Sep 25, 2025 | 11.90 | 12.05 | 11.46 | 11.53 | 11.53 | -3.84% | 2,897,433 |
| Sep 24, 2025 | 12.00 | 12.16 | 11.91 | 11.99 | 11.99 | 0.25% | 2,081,088 |
| Sep 23, 2025 | 11.84 | 12.03 | 11.82 | 11.96 | 11.96 | 1.44% | 2,211,100 |
| Sep 22, 2025 | 11.65 | 11.81 | 11.57 | 11.79 | 11.79 | 0.00% | 1,754,856 |
| Sep 19, 2025 | 11.66 | 11.79 | 11.50 | 11.79 | 11.79 | 1.64% | 5,389,478 |
| Sep 18, 2025 | 11.37 | 11.70 | 11.37 | 11.60 | 11.60 | 2.38% | 2,298,212 |
| Sep 17, 2025 | 11.38 | 11.59 | 11.29 | 11.33 | 11.33 | -0.44% | 1,932,531 |
| Sep 16, 2025 | 11.34 | 11.38 | 11.17 | 11.38 | 11.38 | 0.00% | 2,880,431 |
| Sep 15, 2025 | 11.60 | 11.60 | 11.32 | 11.38 | 11.38 | -0.26% | 2,055,141 |
| Sep 12, 2025 | 11.34 | 11.55 | 11.30 | 11.41 | 11.41 | -0.17% | 2,020,361 |
| Sep 11, 2025 | 11.39 | 11.52 | 11.23 | 11.43 | 11.43 | 0.53% | 2,616,833 |
| Sep 10, 2025 | 11.69 | 11.87 | 11.23 | 11.37 | 11.37 | -3.15% | 3,657,300 |
| Sep 9, 2025 | 12.54 | 12.55 | 11.73 | 11.74 | 11.74 | -7.41% | 7,933,023 |
| Sep 8, 2025 | 12.50 | 12.78 | 12.25 | 12.68 | 12.68 | 3.26% | 5,849,532 |
| Sep 5, 2025 | 12.28 | 12.38 | 12.16 | 12.28 | 12.28 | 0.33% | 2,358,009 |
Page 1 of 136