Pitney Bowes (PBI)
10.27
-0.03 (-0.29%)
NYSE · Last Trade: Jun 2nd, 5:47 PM EDT
Historical Prices For Pitney Bowes (PBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 10.22 | 10.42 | 10.18 | 10.30 | 1,798,265 | 10.30 |
| 5/29/2025 | 10.37 | 10.50 | 10.10 | 10.24 | 1,938,109 | 10.24 |
| 5/28/2025 | 10.48 | 10.52 | 10.21 | 10.32 | 2,212,331 | 10.32 |
| 5/27/2025 | 10.11 | 10.55 | 9.98 | 10.50 | 3,230,606 | 10.50 |
| 5/23/2025 | 9.78 | 10.04 | 9.62 | 10.02 | 2,999,320 | 10.02 |
| 5/22/2025 | 9.67 | 10.11 | 9.55 | 9.96 | 5,472,082 | 9.96 |
| 5/21/2025 | 9.12 | 9.21 | 9.02 | 9.10 | 1,876,533 | 9.10 |
| 5/20/2025 | 9.24 | 9.27 | 9.16 | 9.22 | 1,009,686 | 9.22 |
| 5/19/2025 | 9.26 | 9.38 | 9.19 | 9.25 | 1,437,661 | 9.25 |
| 5/16/2025 | 9.55 | 9.57 | 9.37 | 9.44 | 1,437,206 | 9.37 |
| 5/15/2025 | 9.37 | 9.55 | 9.37 | 9.54 | 1,423,474 | 9.47 |
| 5/14/2025 | 9.51 | 9.54 | 9.33 | 9.40 | 1,808,506 | 9.33 |
| 5/13/2025 | 9.53 | 9.64 | 9.48 | 9.56 | 1,633,272 | 9.49 |
| 5/12/2025 | 9.69 | 9.70 | 9.31 | 9.46 | 2,947,259 | 9.39 |
| 5/09/2025 | 9.39 | 9.51 | 9.25 | 9.28 | 2,040,086 | 9.21 |
| 5/08/2025 | 9.35 | 9.72 | 9.06 | 9.41 | 3,870,092 | 9.34 |
| 5/07/2025 | 9.13 | 9.16 | 8.81 | 8.95 | 2,162,842 | 8.88 |
| 5/06/2025 | 8.85 | 9.11 | 8.85 | 9.05 | 1,286,376 | 8.98 |
| 5/05/2025 | 8.92 | 9.13 | 8.92 | 9.02 | 1,529,960 | 8.95 |
| 5/02/2025 | 8.89 | 9.07 | 8.86 | 9.04 | 1,544,097 | 8.97 |
| 5/01/2025 | 8.72 | 8.86 | 8.64 | 8.75 | 1,869,896 | 8.69 |
| 4/30/2025 | 8.37 | 8.73 | 8.35 | 8.68 | 1,801,836 | 8.62 |
| 4/29/2025 | 8.45 | 8.61 | 8.42 | 8.59 | 2,068,188 | 8.53 |
| 4/28/2025 | 8.54 | 8.63 | 8.40 | 8.54 | 1,627,475 | 8.48 |
| 4/25/2025 | 8.36 | 8.51 | 8.29 | 8.47 | 1,302,323 | 8.41 |
| 4/24/2025 | 8.29 | 8.47 | 8.24 | 8.47 | 1,788,946 | 8.41 |
| 4/23/2025 | 8.40 | 8.53 | 8.23 | 8.31 | 2,332,394 | 8.25 |
| 4/22/2025 | 8.01 | 8.22 | 7.95 | 8.09 | 2,216,966 | 8.03 |
| 4/21/2025 | 7.90 | 7.98 | 7.75 | 7.81 | 2,374,121 | 7.75 |
| 4/17/2025 | 8.08 | 8.19 | 7.97 | 8.02 | 1,867,040 | 7.96 |
| 4/16/2025 | 8.11 | 8.24 | 8.01 | 8.09 | 1,672,186 | 8.03 |
| 4/15/2025 | 8.16 | 8.32 | 8.15 | 8.20 | 2,081,342 | 8.14 |
| 4/14/2025 | 8.24 | 8.32 | 8.05 | 8.20 | 1,727,241 | 8.14 |
| 4/11/2025 | 8.01 | 8.09 | 7.74 | 8.04 | 1,715,863 | 7.98 |
| 4/10/2025 | 8.27 | 8.33 | 7.87 | 8.02 | 2,871,797 | 7.96 |
| 4/09/2025 | 7.75 | 8.68 | 7.66 | 8.49 | 3,322,145 | 8.43 |
| 4/08/2025 | 8.38 | 8.39 | 7.67 | 7.86 | 2,887,712 | 7.80 |
| 4/07/2025 | 7.63 | 8.29 | 7.39 | 7.99 | 3,386,283 | 7.93 |
| 4/04/2025 | 7.84 | 8.12 | 7.58 | 7.96 | 3,571,047 | 7.90 |
| 4/03/2025 | 8.60 | 8.75 | 8.25 | 8.29 | 2,249,517 | 8.23 |
| 4/02/2025 | 8.89 | 9.17 | 8.89 | 9.15 | 1,625,920 | 9.08 |
| 4/01/2025 | 9.06 | 9.14 | 8.85 | 9.04 | 1,829,868 | 8.97 |
| 3/31/2025 | 9.10 | 9.25 | 9.01 | 9.05 | 2,350,710 | 8.98 |
| 3/28/2025 | 9.50 | 9.53 | 9.05 | 9.30 | 1,682,231 | 9.23 |
| 3/27/2025 | 9.47 | 9.54 | 9.31 | 9.53 | 1,614,238 | 9.46 |
| 3/26/2025 | 9.59 | 9.77 | 9.48 | 9.50 | 1,645,620 | 9.43 |
| 3/25/2025 | 9.61 | 9.79 | 9.40 | 9.47 | 1,637,266 | 9.40 |
| 3/24/2025 | 9.62 | 9.77 | 9.47 | 9.67 | 1,910,709 | 9.60 |
| 3/21/2025 | 9.26 | 9.46 | 9.23 | 9.38 | 4,152,419 | 9.31 |
| 3/20/2025 | 9.28 | 9.56 | 9.25 | 9.44 | 1,464,239 | 9.37 |
| 3/19/2025 | 9.25 | 9.61 | 9.14 | 9.49 | 2,164,638 | 9.42 |
| 3/18/2025 | 9.28 | 9.43 | 9.20 | 9.31 | 1,819,282 | 9.24 |
| 3/17/2025 | 9.36 | 9.66 | 9.26 | 9.35 | 2,334,337 | 9.28 |
| 3/14/2025 | 9.27 | 9.43 | 9.06 | 9.42 | 2,149,552 | 9.35 |
| 3/13/2025 | 9.36 | 9.48 | 9.07 | 9.12 | 1,934,353 | 9.05 |
| 3/12/2025 | 9.35 | 9.60 | 9.31 | 9.37 | 1,913,452 | 9.30 |
| 3/11/2025 | 9.11 | 9.28 | 8.95 | 9.14 | 2,109,116 | 9.07 |
| 3/10/2025 | 9.34 | 9.43 | 8.87 | 9.19 | 3,388,938 | 9.12 |
| 3/07/2025 | 9.74 | 9.78 | 9.29 | 9.52 | 2,581,275 | 9.45 |
| 3/06/2025 | 9.85 | 10.01 | 9.77 | 9.78 | 2,249,995 | 9.71 |
| 3/05/2025 | 10.05 | 10.19 | 9.88 | 10.04 | 2,117,835 | 9.97 |
| 3/04/2025 | 10.38 | 10.49 | 9.74 | 9.98 | 3,756,442 | 9.91 |
| 3/03/2025 | 10.80 | 10.97 | 10.51 | 10.62 | 3,698,778 | 10.54 |