5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-13.86%
3 MONTH PERFORMANCE
+10.62%
6 MONTH PERFORMANCE
+12.17%
YEAR-TO-DATE PERFORMANCE
+10.77%
1 YEAR PERFORMANCE
+99.01%
Pitney Bowes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $8.08 | $8.02 (-0.74%) | $8.19 | $7.97 | 1.87 M | $1.44 B |
| 04/16/2025 | $8.11 | $8.09 (-0.25%) | $8.24 | $8.01 | 1.67 M | $1.45 B |
| 04/15/2025 | $8.16 | $8.20 (0.49%) | $8.32 | $8.15 | 2.08 M | $1.47 B |
| 04/14/2025 | $8.24 | $8.20 (-0.49%) | $8.32 | $8.06 | 1.73 M | $1.47 B |
| 04/11/2025 | $8.01 | $8.04 (0.37%) | $8.09 | $7.74 | 1.72 M | $1.44 B |
| 04/10/2025 | $8.27 | $8.02 (-3.02%) | $8.33 | $7.87 | 2.87 M | $1.44 B |
| 04/09/2025 | $7.75 | $8.49 (9.55%) | $8.68 | $7.66 | 3.32 M | $1.52 B |
| 04/08/2025 | $8.38 | $7.86 (-6.21%) | $8.39 | $7.68 | 2.89 M | $1.41 B |
| 04/07/2025 | $7.63 | $7.99 (4.72%) | $8.42 | $7.40 | 3.39 M | $1.43 B |
| 04/04/2025 | $7.84 | $7.96 (1.53%) | $8.12 | $7.59 | 3.57 M | $1.43 B |
| 04/03/2025 | $8.60 | $8.29 (-3.6%) | $8.75 | $8.25 | 2.25 M | $1.49 B |
| 04/02/2025 | $8.89 | $9.15 (2.92%) | $9.17 | $8.89 | 1.65 M | $1.64 B |
| 04/01/2025 | $9.06 | $9.04 (-0.22%) | $9.14 | $8.85 | 1.83 M | $1.62 B |
| 03/31/2025 | $9.10 | $9.05 (-0.55%) | $9.25 | $9.01 | 2.35 M | $1.62 B |
| 03/28/2025 | $9.50 | $9.30 (-2.11%) | $9.53 | $9.05 | 1.68 M | $1.67 B |
| 03/27/2025 | $9.47 | $9.53 (0.63%) | $9.54 | $9.31 | 1.61 M | $1.71 B |
| 03/26/2025 | $9.59 | $9.50 (-0.94%) | $9.77 | $9.48 | 1.65 M | $1.71 B |
| 03/25/2025 | $9.61 | $9.47 (-1.46%) | $9.79 | $9.40 | 1.64 M | $1.70 B |
| 03/24/2025 | $9.62 | $9.67 (0.52%) | $9.77 | $9.47 | 1.90 M | $1.74 B |
| 03/21/2025 | $9.26 | $9.38 (1.3%) | $9.46 | $9.23 | 4.15 M | $1.68 B |
| 03/20/2025 | $9.28 | $9.44 (1.72%) | $9.56 | $9.25 | 1.46 M | $1.69 B |
| 03/19/2025 | $9.25 | $9.49 (2.59%) | $9.61 | $9.14 | 2.16 M | $1.70 B |
| 03/18/2025 | $9.28 | $9.31 (0.32%) | $9.43 | $9.20 | 1.82 M | $1.67 B |
| 03/17/2025 | $9.36 | $9.35 (-0.11%) | $9.66 | $9.26 | 2.33 M | $1.68 B |
| 03/14/2025 | $9.27 | $9.42 (1.62%) | $9.43 | $9.07 | 2.15 M | $1.69 B |
| 03/13/2025 | $9.36 | $9.12 (-2.56%) | $9.48 | $9.07 | 1.93 M | $1.64 B |
| 03/12/2025 | $9.35 | $9.37 (0.21%) | $9.60 | $9.31 | 1.91 M | $1.68 B |
| 03/11/2025 | $9.11 | $9.14 (0.33%) | $9.28 | $8.95 | 2.11 M | $1.64 B |
| 03/10/2025 | $9.34 | $9.19 (-1.61%) | $9.43 | $8.87 | 3.39 M | $1.65 B |
| 03/07/2025 | $9.74 | $9.52 (-2.26%) | $9.78 | $9.29 | 2.58 M | $1.71 B |
| 03/06/2025 | $9.85 | $9.78 (-0.71%) | $10.01 | $9.77 | 2.25 M | $1.76 B |
| 03/05/2025 | $10.05 | $10.04 (-0.1%) | $10.19 | $9.88 | 2.12 M | $1.80 B |
| 03/04/2025 | $10.38 | $9.98 (-3.85%) | $10.49 | $9.74 | 3.76 M | $1.79 B |
| 03/03/2025 | $10.80 | $10.62 (-1.67%) | $10.97 | $10.51 | 3.70 M | $1.91 B |
| 02/28/2025 | $10.66 | $10.83 (1.59%) | $10.89 | $10.61 | 2.32 M | $1.94 B |
| 02/27/2025 | $10.81 | $10.77 (-0.37%) | $11.01 | $10.73 | 2.26 M | $1.93 B |
| 02/26/2025 | $10.76 | $10.86 (0.93%) | $10.97 | $10.67 | 2.36 M | $1.95 B |
| 02/25/2025 | $10.60 | $10.71 (1.04%) | $10.86 | $10.43 | 2.51 M | $1.92 B |
| 02/24/2025 | $10.37 | $10.61 (2.31%) | $11.00 | $10.28 | 4.09 M | $1.90 B |
| 02/21/2025 | $10.80 | $10.32 (-4.44%) | $10.85 | $10.30 | 2.42 M | $1.84 B |
| 02/20/2025 | $10.75 | $10.69 (-0.56%) | $10.86 | $10.58 | 1.87 M | $1.91 B |
| 02/19/2025 | $10.55 | $10.75 (1.9%) | $10.95 | $10.53 | 2.90 M | $1.92 B |
| 02/18/2025 | $10.59 | $10.65 (0.57%) | $10.70 | $10.30 | 3.37 M | $1.90 B |
| 02/14/2025 | $10.51 | $10.59 (0.76%) | $10.74 | $10.27 | 3.87 M | $1.89 B |
| 02/13/2025 | $9.97 | $10.51 (5.42%) | $10.81 | $9.84 | 8.02 M | $1.88 B |
| 02/12/2025 | $9.01 | $9.76 (8.32%) | $9.95 | $9.01 | 9.17 M | $1.74 B |
| 02/11/2025 | $9.25 | $8.74 (-5.51%) | $9.37 | $8.55 | 4.67 M | $1.56 B |
| 02/10/2025 | $8.74 | $8.82 (0.92%) | $8.84 | $8.48 | 1.94 M | $1.58 B |
| 02/07/2025 | $8.64 | $8.62 (-0.23%) | $8.71 | $8.43 | 1.52 M | $1.54 B |
| 02/06/2025 | $8.89 | $8.66 (-2.59%) | $8.91 | $8.61 | 1.44 M | $1.55 B |
| 02/05/2025 | $8.76 | $8.82 (0.68%) | $8.87 | $8.72 | 1.22 M | $1.58 B |
| 02/04/2025 | $8.75 | $8.70 (-0.57%) | $8.80 | $8.64 | 1.03 M | $1.55 B |
| 02/03/2025 | $8.60 | $8.65 (0.58%) | $8.72 | $8.25 | 1.86 M | $1.55 B |
| 01/31/2025 | $8.82 | $8.91 (1.02%) | $8.99 | $8.73 | 1.60 M | $1.59 B |
| 01/30/2025 | $8.98 | $8.86 (-1.34%) | $9.10 | $8.76 | 1.76 M | $1.58 B |
| 01/29/2025 | $8.93 | $8.93 (0%) | $9.05 | $8.76 | 2.46 M | $1.60 B |
| 01/28/2025 | $9.22 | $8.88 (-3.69%) | $9.25 | $8.83 | 3.25 M | $1.59 B |
| 01/27/2025 | $8.50 | $9.24 (8.71%) | $9.29 | $8.44 | 4.40 M | $1.65 B |
| 01/24/2025 | $8.26 | $8.48 (2.66%) | $8.50 | $8.11 | 2.59 M | $1.52 B |
| 01/23/2025 | $7.41 | $8.24 (11.2%) | $8.37 | $7.32 | 4.89 M | $1.47 B |
| 01/22/2025 | $7.43 | $7.32 (-1.48%) | $7.50 | $7.30 | 1.43 M | $1.31 B |
| 01/21/2025 | $7.31 | $7.43 (1.64%) | $7.45 | $7.30 | 2.23 M | $1.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
