Education
About Us
Working with TipRanks
Follow Us
Pitney Bowes (PBI)
NYSE:PBI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
10.18
10.30
10.13
10.24
10.24
+1.09%
1,243,293
0.52
Jan 28, 2026
10.15
10.26
10.11
10.13
10.13
-0.39%
1,197,033
0.49
Jan 27, 2026
10.28
10.35
10.09
10.17
10.17
-1.17%
983,003
0.38
Jan 26, 2026
10.19
10.32
10.10
10.29
10.29
+0.68%
1,867,742
0.72
Jan 23, 2026
10.32
10.47
10.13
10.22
10.22
-1.26%
1,162,041
0.45
Jan 22, 2026
10.24
10.45
10.24
10.35
10.35
+1.57%
1,520,165
0.59
Jan 21, 2026
10.04
10.28
10.03
10.19
10.19
+2.00%
1,815,875
0.70
Jan 20, 2026
10.40
10.42
9.98
9.99
9.99
-4.95%
2,102,181
0.81
Jan 19, 2026
10.71
10.75
10.50
10.51
10.51
0.00%
0
0.00
Jan 16, 2026
10.71
10.75
10.50
10.51
10.51
-2.14%
1,416,218
0.54
Jan 15, 2026
10.60
10.82
10.60
10.74
10.74
+0.85%
1,488,775
0.56
Jan 14, 2026
10.57
10.65
10.49
10.65
10.65
+1.14%
1,556,279
0.59
Jan 13, 2026
10.59
10.67
10.50
10.53
10.53
-0.57%
1,434,125
0.54
Jan 12, 2026
10.43
10.63
10.43
10.59
10.59
-0.09%
1,342,600
0.51
Jan 09, 2026
10.50
10.60
10.40
10.60
10.60
+1.24%
1,411,563
0.53
Jan 08, 2026
10.10
10.47
10.08
10.47
10.47
+2.65%
1,433,298
0.54
Jan 07, 2026
10.15
10.20
9.91
10.20
10.20
+0.59%
1,996,458
0.75
Jan 06, 2026
10.00
10.17
9.82
10.14
10.14
+0.60%
3,550,999
1.34
Jan 05, 2026
10.38
10.53
10.07
10.08
10.08
-2.42%
2,382,033
0.90
Jan 02, 2026
10.61
10.62
10.27
10.33
10.33
-2.27%
1,908,447
0.72
Jan 01, 2026
10.62
10.66
10.48
10.57
10.57
0.00%
0
0.00
Dec 31, 2025
10.62
10.66
10.48
10.57
10.57
-0.75%
3,402,426
1.27
Dec 30, 2025
10.70
10.74
10.63
10.65
10.65
-0.47%
1,477,095
0.55
Dec 29, 2025
10.72
10.75
10.64
10.70
10.70
-0.37%
1,261,178
0.47
Dec 26, 2025
10.68
10.75
10.61
10.74
10.74
+0.94%
1,408,942
0.52
Dec 25, 2025
10.54
10.70
10.54
10.64
10.64
0.00%
0
0.00
Dec 24, 2025
10.54
10.70
10.54
10.64
10.64
+0.19%
993,020
0.36
Dec 23, 2025
10.63
10.76
10.59
10.62
10.62
-0.09%
1,852,189
0.66
Dec 22, 2025
10.66
10.74
10.57
10.63
10.63
+0.09%
2,010,951
0.72
Dec 19, 2025
10.43
10.62
10.40
10.62
10.62
+1.43%
6,121,500
2.24
Dec 18, 2025
10.63
10.65
10.40
10.47
10.47
-0.76%
3,672,162
1.36
Dec 17, 2025
10.33
10.66
10.33
10.55
10.55
+2.13%
3,649,155
1.33
Dec 16, 2025
10.20
10.46
10.19
10.33
10.33
+1.87%
2,602,562
0.95
Dec 15, 2025
10.21
10.32
10.14
10.14
10.14
-0.88%
1,714,104
0.63
Dec 12, 2025
10.23
10.24
10.03
10.23
10.23
-0.10%
1,562,986
0.57
Dec 11, 2025
10.02
10.26
9.96
10.24
10.24
+3.12%
2,188,003
0.79
Dec 10, 2025
10.05
10.09
9.92
9.93
9.93
-0.70%
2,806,634
1.02
Dec 09, 2025
9.89
10.12
9.85
10.00
10.00
+1.63%
2,934,224
1.07
Dec 08, 2025
9.81
9.98
9.70
9.84
9.84
+0.72%
3,145,810
1.15
Dec 05, 2025
9.87
9.94
9.73
9.77
9.77
-0.61%
1,984,688
0.70
Dec 04, 2025
9.94
9.98
9.80
9.83
9.83
-0.71%
2,641,524
0.91
Dec 03, 2025
9.72
10.08
9.63
9.90
9.90
+4.21%
4,899,955
1.72
Dec 02, 2025
9.80
9.82
9.45
9.50
9.50
-2.96%
3,537,848
1.25
Dec 01, 2025
9.77
9.81
9.72
9.79
9.79
-0.71%
3,147,448
1.12
Nov 28, 2025
9.88
9.92
9.79
9.86
9.86
-0.10%
1,421,455
0.50
Nov 27, 2025
9.92
10.03
9.87
9.87
9.87
0.00%
0
0.00
Nov 26, 2025
9.92
10.03
9.87
9.87
9.87
-0.30%
3,962,828
1.42
Nov 25, 2025
9.79
10.02
9.79
9.90
9.90
+1.85%
2,147,530
0.77
Nov 24, 2025
9.74
9.80
9.63
9.72
9.72
+0.93%
3,680,760
1.32
Nov 21, 2025
9.40
9.94
9.40
9.63
9.63
+2.56%
3,002,943
1.07
Rows: