Pitney Bowes Inc. (PBI)
NYSE: PBI
· Real-Time Price · USD
11.19
-0.02 (-0.18%)
At close: Aug 15, 2025, 10:18 AM
PBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.45 | 11.53 | 11.20 | 11.21 | 11.21 | -3.11% | 2,035,007 |
| Aug 13, 2025 | 11.60 | 11.71 | 11.48 | 11.57 | 11.57 | 0.26% | 2,293,397 |
| Aug 12, 2025 | 11.19 | 11.61 | 11.13 | 11.54 | 11.54 | 3.87% | 3,314,153 |
| Aug 11, 2025 | 11.07 | 11.25 | 10.92 | 11.11 | 11.11 | -0.63% | 3,852,618 |
| Aug 8, 2025 | 11.30 | 11.30 | 10.98 | 11.18 | 11.10 | -0.09% | 3,729,600 |
| Aug 7, 2025 | 11.45 | 11.67 | 11.14 | 11.19 | 11.11 | -1.84% | 3,384,900 |
| Aug 6, 2025 | 11.24 | 11.48 | 10.97 | 11.40 | 11.32 | 1.97% | 18,616,112 |
| Aug 5, 2025 | 11.75 | 11.77 | 11.07 | 11.18 | 11.10 | -3.04% | 3,561,200 |
| Aug 4, 2025 | 11.25 | 11.61 | 11.03 | 11.53 | 11.45 | 2.49% | 2,770,623 |
| Aug 1, 2025 | 11.13 | 11.40 | 10.95 | 11.25 | 11.17 | -0.97% | 3,925,100 |
| Jul 31, 2025 | 11.93 | 11.96 | 11.03 | 11.36 | 11.28 | -0.18% | 6,923,300 |
| Jul 30, 2025 | 11.65 | 11.71 | 11.37 | 11.38 | 11.30 | -1.64% | 4,373,146 |
| Jul 29, 2025 | 12.23 | 12.27 | 11.50 | 11.57 | 11.49 | -4.46% | 4,211,224 |
| Jul 28, 2025 | 12.35 | 12.36 | 11.93 | 12.11 | 12.02 | -1.38% | 3,650,543 |
| Jul 25, 2025 | 12.15 | 12.32 | 12.07 | 12.28 | 12.19 | 1.32% | 2,656,018 |
| Jul 24, 2025 | 12.55 | 12.63 | 12.12 | 12.12 | 12.03 | -3.81% | 2,357,623 |
| Jul 23, 2025 | 12.83 | 13.11 | 12.48 | 12.60 | 12.51 | -1.49% | 4,190,684 |
| Jul 22, 2025 | 12.43 | 12.83 | 12.39 | 12.79 | 12.70 | 2.65% | 3,732,017 |
| Jul 21, 2025 | 12.10 | 12.47 | 12.04 | 12.46 | 12.37 | 3.57% | 3,458,800 |
| Jul 18, 2025 | 11.84 | 12.04 | 11.79 | 12.03 | 11.94 | 2.21% | 2,722,600 |