Pitney Bowes Inc. (PBI)
NYSE: PBI
· Real-Time Price · USD
11.36
-0.07 (-0.61%)
At close: Sep 12, 2025, 10:02 AM
PBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.39 | 11.52 | 11.23 | 11.43 | 11.43 | 0.53% | 2,615,462 |
| 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 |
| Sep 4, 2025 | 12.06 | 12.28 | 11.99 | 12.24 | 12.24 | 2.00% | 2,230,920 |
| Sep 3, 2025 | 12.01 | 12.11 | 11.91 | 12.00 | 12.00 | -0.08% | 2,267,700 |
| Sep 2, 2025 | 11.90 | 12.03 | 11.82 | 12.01 | 12.01 | -0.91% | 2,155,600 |
| Aug 29, 2025 | 11.97 | 12.19 | 11.95 | 12.12 | 12.12 | 0.66% | 2,044,723 |
| Aug 28, 2025 | 12.36 | 12.44 | 11.94 | 12.04 | 12.04 | -2.11% | 1,882,528 |
| Aug 27, 2025 | 12.15 | 12.31 | 11.99 | 12.30 | 12.30 | 0.49% | 3,441,900 |
| Aug 26, 2025 | 12.38 | 12.47 | 12.06 | 12.24 | 12.24 | -1.13% | 4,664,127 |
| Aug 25, 2025 | 11.95 | 12.46 | 11.87 | 12.38 | 12.38 | 4.74% | 3,882,615 |
| Aug 22, 2025 | 11.24 | 11.93 | 11.21 | 11.82 | 11.82 | 4.60% | 3,272,700 |
| Aug 21, 2025 | 11.30 | 11.49 | 11.26 | 11.30 | 11.30 | -0.35% | 3,355,362 |
| Aug 20, 2025 | 11.42 | 11.49 | 11.11 | 11.34 | 11.34 | -0.70% | 2,727,143 |
| Aug 19, 2025 | 11.15 | 11.43 | 11.15 | 11.42 | 11.42 | 2.79% | 2,319,051 |
| Aug 18, 2025 | 11.17 | 11.34 | 11.09 | 11.11 | 11.11 | -1.51% | 2,386,910 |
| Aug 15, 2025 | 11.23 | 11.29 | 11.08 | 11.28 | 11.28 | 0.62% | 2,361,800 |
| Aug 14, 2025 | 11.45 | 11.53 | 11.20 | 11.21 | 11.21 | -3.11% | 2,331,900 |