Pitney Bowes (PBI)
NYSE:PBI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
11.00
11.43
11.00
11.41
11.41
+3.45%
1,925,429
0.79
Apr 08, 2026
11.41
11.44
10.98
11.03
11.03
+0.27%
2,705,602
1.12
Apr 07, 2026
11.05
11.14
10.99
11.00
11.00
-0.45%
2,510,468
1.05
Apr 06, 2026
10.86
11.10
10.86
11.05
11.05
+0.18%
2,277,225
0.95
Apr 03, 2026
11.03
11.16
10.95
11.03
11.03
0.00%
0
0.00
Apr 02, 2026
11.03
11.16
10.95
11.03
11.03
-0.81%
2,661,713
1.09
Apr 01, 2026
11.08
11.15
10.93
11.12
11.12
+0.63%
2,174,456
0.89
Mar 31, 2026
11.00
11.09
10.84
11.05
11.05
+1.75%
2,374,871
0.99
Mar 30, 2026
10.90
11.08
10.79
10.86
10.86
-0.09%
2,746,773
1.14
Mar 27, 2026
10.88
11.08
10.84
10.87
10.87
-0.73%
2,692,207
1.12
Mar 26, 2026
10.82
11.06
10.80
10.95
10.95
+0.37%
2,635,012
1.11
Mar 25, 2026
10.75
10.91
10.65
10.91
10.91
+2.35%
2,468,484
1.05
Mar 24, 2026
10.48
10.79
10.47
10.66
10.66
+0.85%
2,452,602
1.06
Mar 23, 2026
10.49
10.76
10.36
10.57
10.57
+3.73%
4,005,168
1.77
Mar 20, 2026
10.19
10.32
10.07
10.19
10.19
+0.10%
7,980,558
3.68
Mar 19, 2026
9.72
10.25
9.69
10.18
10.18
+3.88%
3,863,611
1.80
Mar 18, 2026
10.38
10.60
9.79
9.80
9.80
-5.50%
4,448,694
2.05
Mar 17, 2026
10.47
10.57
10.34
10.37
10.37
+0.39%
2,496,216
1.14
Mar 16, 2026
10.24
10.51
10.18
10.33
10.33
+1.87%
2,842,190
1.29
Mar 13, 2026
10.20
10.44
10.14
10.14
10.14
0.00%
5,575,986
2.59
Mar 12, 2026
10.33
10.40
10.04
10.14
10.14
-3.15%
3,080,613
1.45
Mar 11, 2026
10.54
10.58
10.23
10.47
10.47
-1.13%
2,458,450
1.16
Mar 10, 2026
10.63
10.77
10.53
10.59
10.59
-0.75%
2,577,111
1.22
Mar 09, 2026
10.40
10.70
10.12
10.67
10.67
+0.85%
2,530,856
1.20
Mar 06, 2026
10.69
10.74
10.25
10.58
10.58
-2.76%
2,684,051
1.27
Mar 05, 2026
10.68
10.95
10.59
10.88
10.88
+0.37%
2,013,531
0.94
Mar 04, 2026
10.59
10.89
10.56
10.84
10.84
+2.65%
2,431,099
1.14
Mar 03, 2026
10.65
10.83
10.34
10.56
10.56
-1.95%
3,452,092
1.63
Mar 02, 2026
10.60
10.94
10.55
10.77
10.77
+0.37%
3,231,089
1.51
Feb 27, 2026
10.68
10.85
10.57
10.73
10.73
-0.28%
3,198,315
1.49
Feb 26, 2026
10.80
11.00
10.76
10.85
10.76
+1.79%
3,332,634
1.55
Feb 25, 2026
10.69
10.85
10.62
10.66
10.57
+0.28%
2,924,066
1.38
Feb 24, 2026
10.34
10.78
10.34
10.63
10.54
+2.41%
3,070,099
1.48
Feb 23, 2026
10.35
10.45
10.24
10.38
10.29
-1.24%
2,489,427
1.19
Feb 20, 2026
10.60
10.74
10.50
10.51
10.42
-1.13%
2,584,893
1.24
Feb 19, 2026
11.02
11.06
10.56
10.63
10.54
-4.41%
3,576,957
1.71
Feb 18, 2026
11.29
11.62
10.88
11.12
11.03
+8.59%
6,378,396
3.13
Feb 17, 2026
10.10
10.28
10.01
10.24
10.16
-0.09%
2,790,369
1.37
Feb 16, 2026
10.25
10.36
10.13
10.25
10.16
0.00%
0
0.00
Feb 13, 2026
10.25
10.36
10.13
10.25
10.16
+0.78%
1,865,724
0.89
Feb 12, 2026
10.34
10.45
10.01
10.17
10.09
-1.74%
2,231,969
1.06
Feb 11, 2026
10.75
10.79
10.33
10.35
10.26
-3.99%
1,341,216
0.63
Feb 10, 2026
10.68
10.87
10.68
10.78
10.69
+1.22%
1,139,674
0.53
Feb 09, 2026
10.72
10.79
10.60
10.65
10.56
-1.21%
1,450,343
0.67
Feb 06, 2026
10.65
10.84
10.59
10.78
10.69
+1.89%
1,955,472
0.90
Feb 05, 2026
10.58
10.64
10.44
10.58
10.49
+0.48%
1,631,489
0.74
Feb 04, 2026
10.47
10.56
10.40
10.53
10.44
+0.96%
1,846,294
0.83
Feb 03, 2026
10.41
10.53
10.25
10.43
10.34
-0.95%
1,664,568
0.74
Feb 02, 2026
10.42
10.76
10.34
10.53
10.44
+0.96%
1,906,426
0.83
Jan 30, 2026
10.15
10.45
10.15
10.43
10.34
+1.85%
3,507,162
1.51
Rows: