5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
+2.30%
3 MONTH PERFORMANCE
-19.93%
6 MONTH PERFORMANCE
-3.16%
YEAR-TO-DATE PERFORMANCE
+35.36%
1 YEAR PERFORMANCE
+24.05%
Pitney Bowes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.94 | $9.83 (-1.11%) | $9.98 | $9.80 | 2.64 M | $1.78 B |
| 12/03/2025 | $9.72 | $9.90 (1.85%) | $10.08 | $9.63 | 4.90 M | $1.78 B |
| 12/02/2025 | $9.80 | $9.50 (-3.06%) | $9.82 | $9.45 | 3.54 M | $1.71 B |
| 12/01/2025 | $9.77 | $9.79 (0.2%) | $9.81 | $9.72 | 3.15 M | $1.76 B |
| 11/28/2025 | $9.88 | $9.86 (-0.2%) | $9.92 | $9.79 | 1.42 M | $1.77 B |
| 11/26/2025 | $9.92 | $9.87 (-0.5%) | $10.03 | $9.87 | 3.96 M | $1.77 B |
| 11/25/2025 | $9.79 | $9.90 (1.12%) | $10.02 | $9.79 | 2.15 M | $1.78 B |
| 11/24/2025 | $9.74 | $9.72 (-0.21%) | $9.80 | $9.63 | 3.68 M | $1.75 B |
| 11/21/2025 | $9.40 | $9.63 (2.45%) | $9.94 | $9.40 | 3.00 M | $1.73 B |
| 11/20/2025 | $9.50 | $9.39 (-1.16%) | $9.65 | $9.38 | 3.01 M | $1.69 B |
| 11/19/2025 | $9.20 | $9.48 (3.04%) | $9.51 | $9.20 | 2.62 M | $1.70 B |
| 11/18/2025 | $9.00 | $9.18 (2%) | $9.20 | $8.95 | 2.53 M | $1.65 B |
| 11/17/2025 | $9.12 | $9.02 (-1.1%) | $9.29 | $9.01 | 2.43 M | $1.62 B |
| 11/14/2025 | $9.25 | $9.17 (-0.86%) | $9.28 | $9.07 | 3.01 M | $1.65 B |
| 11/13/2025 | $9.30 | $9.26 (-0.43%) | $9.44 | $9.25 | 2.48 M | $1.66 B |
| 11/12/2025 | $9.49 | $9.35 (-1.48%) | $9.57 | $9.34 | 2.50 M | $1.68 B |
| 11/11/2025 | $9.32 | $9.44 (1.29%) | $9.48 | $9.28 | 2.82 M | $1.70 B |
| 11/10/2025 | $9.35 | $9.27 (-0.86%) | $9.42 | $9.18 | 3.28 M | $1.67 B |
| 11/07/2025 | $9.31 | $9.43 (1.29%) | $9.51 | $9.26 | 3.16 M | $1.69 B |
| 11/06/2025 | $9.47 | $9.37 (-1.06%) | $9.58 | $9.30 | 3.88 M | $1.68 B |
| 11/05/2025 | $9.62 | $9.48 (-1.46%) | $9.65 | $9.36 | 4.95 M | $1.70 B |
| 11/04/2025 | $9.75 | $9.58 (-1.74%) | $9.96 | $9.47 | 4.73 M | $1.72 B |
| 11/03/2025 | $9.68 | $9.83 (1.55%) | $9.95 | $9.60 | 4.21 M | $1.77 B |
| 10/31/2025 | $10.11 | $9.88 (-2.27%) | $10.16 | $9.85 | 4.48 M | $1.78 B |
| 10/30/2025 | $10.94 | $10.03 (-8.32%) | $11.61 | $9.89 | 9.17 M | $1.80 B |
| 10/29/2025 | $11.69 | $11.21 (-4.11%) | $11.84 | $11.18 | 3.99 M | $2.01 B |
| 10/28/2025 | $11.82 | $11.79 (-0.25%) | $11.95 | $11.67 | 1.67 M | $2.12 B |
| 10/27/2025 | $11.79 | $11.87 (0.68%) | $11.98 | $11.76 | 1.41 M | $2.13 B |
| 10/24/2025 | $11.83 | $11.77 (-0.51%) | $11.96 | $11.76 | 1.57 M | $2.12 B |
| 10/23/2025 | $11.54 | $11.66 (1.04%) | $11.82 | $11.46 | 1.74 M | $2.10 B |
| 10/22/2025 | $11.74 | $11.53 (-1.79%) | $11.77 | $11.46 | 2.13 M | $2.07 B |
| 10/21/2025 | $11.39 | $11.68 (2.55%) | $11.70 | $11.30 | 1.97 M | $2.10 B |
| 10/20/2025 | $11.29 | $11.39 (0.89%) | $11.56 | $11.24 | 2.33 M | $2.05 B |
| 10/17/2025 | $11.19 | $11.27 (0.71%) | $11.34 | $11.12 | 2.15 M | $2.03 B |
| 10/16/2025 | $11.29 | $11.14 (-1.33%) | $11.30 | $11.07 | 1.68 M | $2.00 B |
| 10/15/2025 | $11.08 | $11.25 (1.53%) | $11.27 | $11.05 | 1.60 M | $2.02 B |
| 10/14/2025 | $10.86 | $11.02 (1.47%) | $11.10 | $10.80 | 1.47 M | $1.98 B |
| 10/13/2025 | $11.15 | $10.99 (-1.43%) | $11.21 | $10.96 | 1.53 M | $1.97 B |
| 10/10/2025 | $11.57 | $10.94 (-5.45%) | $11.57 | $10.92 | 2.01 M | $1.97 B |
| 10/09/2025 | $11.16 | $11.53 (3.32%) | $11.54 | $11.04 | 2.63 M | $2.07 B |
| 10/08/2025 | $11.09 | $11.14 (0.45%) | $11.17 | $10.88 | 1.77 M | $2.00 B |
| 10/07/2025 | $10.99 | $11.01 (0.18%) | $11.16 | $10.93 | 2.62 M | $1.98 B |
| 10/06/2025 | $11.16 | $10.96 (-1.79%) | $11.20 | $10.92 | 3.14 M | $1.97 B |
| 10/03/2025 | $11.13 | $11.12 (-0.09%) | $11.36 | $11.06 | 1.99 M | $2.00 B |
| 10/02/2025 | $11.32 | $11.27 (-0.44%) | $11.48 | $11.24 | 1.66 M | $2.03 B |
| 10/01/2025 | $11.34 | $11.36 (0.18%) | $11.41 | $11.18 | 1.61 M | $2.04 B |
| 09/30/2025 | $11.23 | $11.41 (1.6%) | $11.44 | $11.18 | 2.51 M | $2.05 B |
| 09/29/2025 | $11.41 | $11.22 (-1.67%) | $11.41 | $11.07 | 2.46 M | $2.02 B |
| 09/26/2025 | $11.54 | $11.28 (-2.25%) | $11.61 | $11.14 | 3.73 M | $2.03 B |
| 09/25/2025 | $11.90 | $11.53 (-3.11%) | $12.05 | $11.46 | 2.90 M | $2.07 B |
| 09/24/2025 | $12.00 | $11.99 (-0.08%) | $12.16 | $11.91 | 2.08 M | $2.15 B |
| 09/23/2025 | $11.84 | $11.96 (1.01%) | $12.03 | $11.82 | 2.21 M | $2.15 B |
| 09/22/2025 | $11.65 | $11.79 (1.2%) | $11.81 | $11.57 | 1.75 M | $2.12 B |
| 09/19/2025 | $11.66 | $11.79 (1.11%) | $11.79 | $11.50 | 5.39 M | $2.12 B |
| 09/18/2025 | $11.37 | $11.60 (2.02%) | $11.70 | $11.37 | 2.30 M | $2.08 B |
| 09/17/2025 | $11.38 | $11.33 (-0.44%) | $11.59 | $11.29 | 1.93 M | $2.04 B |
| 09/16/2025 | $11.34 | $11.38 (0.35%) | $11.38 | $11.17 | 2.88 M | $2.05 B |
| 09/15/2025 | $11.60 | $11.38 (-1.9%) | $11.60 | $11.32 | 2.06 M | $2.05 B |
| 09/12/2025 | $11.34 | $11.41 (0.62%) | $11.55 | $11.30 | 2.02 M | $2.05 B |
| 09/11/2025 | $11.39 | $11.43 (0.35%) | $11.52 | $11.23 | 2.62 M | $2.05 B |
| 09/10/2025 | $11.69 | $11.37 (-2.74%) | $11.87 | $11.23 | 3.66 M | $2.04 B |
| 09/09/2025 | $12.54 | $11.74 (-6.38%) | $12.55 | $11.73 | 7.93 M | $2.11 B |
| 09/08/2025 | $12.50 | $12.68 (1.44%) | $12.78 | $12.25 | 5.85 M | $2.28 B |
| 09/05/2025 | $12.28 | $12.28 (0%) | $12.38 | $12.16 | 2.36 M | $2.21 B |
| 09/04/2025 | $12.06 | $12.24 (1.49%) | $12.28 | $11.99 | 2.23 M | $2.20 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.
