5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
-8.30%
3 MONTH PERFORMANCE
+1.58%
6 MONTH PERFORMANCE
+2.17%
YEAR-TO-DATE PERFORMANCE
-2.35%
1 YEAR PERFORMANCE
+69.54%
Pitney Bowes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.13 | $7.07 (-0.84%) | $7.19 | $7.03 | 1.19 M | $1.26 B |
| 01/13/2025 | $6.93 | $7.03 (1.44%) | $7.05 | $6.88 | 998,100 | $1.26 B |
| 01/10/2025 | $7.08 | $7.08 (0%) | $7.13 | $6.94 | 1.11 M | $1.27 B |
| 01/08/2025 | $7.12 | $7.26 (1.97%) | $7.26 | $7.01 | 1.60 M | $1.30 B |
| 01/07/2025 | $7.60 | $7.19 (-5.39%) | $7.67 | $7.11 | 1.81 M | $1.28 B |
| 01/06/2025 | $7.38 | $7.53 (2.03%) | $7.68 | $7.36 | 1.79 M | $1.35 B |
| 01/03/2025 | $7.23 | $7.33 (1.38%) | $7.34 | $7.15 | 2.40 M | $1.31 B |
| 01/02/2025 | $7.34 | $7.22 (-1.63%) | $7.40 | $7.16 | 1.68 M | $1.29 B |
| 12/31/2024 | $7.29 | $7.24 (-0.69%) | $7.43 | $7.24 | 1.45 M | $1.29 B |
| 12/30/2024 | $7.21 | $7.24 (0.42%) | $7.31 | $6.93 | 1.60 M | $1.29 B |
| 12/27/2024 | $7.26 | $7.29 (0.41%) | $7.35 | $7.18 | 2.00 M | $1.30 B |
| 12/26/2024 | $7.27 | $7.33 (0.83%) | $7.39 | $7.20 | 1.36 M | $1.31 B |
| 12/24/2024 | $7.29 | $7.36 (0.96%) | $7.37 | $7.18 | 802,300 | $1.32 B |
| 12/23/2024 | $7.40 | $7.27 (-1.76%) | $7.46 | $7.14 | 1.56 M | $1.30 B |
| 12/20/2024 | $6.97 | $7.23 (3.73%) | $7.44 | $6.95 | 6.31 M | $1.29 B |
| 12/19/2024 | $7.36 | $7.15 (-2.85%) | $7.51 | $7.12 | 2.51 M | $1.28 B |
| 12/18/2024 | $7.70 | $7.26 (-5.71%) | $7.79 | $7.16 | 2.84 M | $1.30 B |
| 12/17/2024 | $7.99 | $7.67 (-4.01%) | $7.99 | $7.62 | 1.68 M | $1.37 B |
| 12/16/2024 | $7.67 | $7.95 (3.65%) | $8.01 | $7.66 | 2.06 M | $1.42 B |
| 12/13/2024 | $7.96 | $7.71 (-3.14%) | $7.99 | $7.56 | 2.03 M | $1.38 B |
| 12/12/2024 | $7.90 | $7.93 (0.38%) | $8.00 | $7.82 | 1.01 M | $1.42 B |
| 12/11/2024 | $7.97 | $7.95 (-0.25%) | $8.05 | $7.88 | 2.40 M | $1.42 B |
| 12/10/2024 | $7.82 | $7.85 (0.38%) | $7.98 | $7.77 | 2.04 M | $1.40 B |
| 12/09/2024 | $7.88 | $7.88 (0%) | $7.95 | $7.78 | 1.05 M | $1.41 B |
| 12/06/2024 | $7.86 | $7.82 (-0.51%) | $7.93 | $7.72 | 1.46 M | $1.40 B |
| 12/05/2024 | $7.88 | $7.78 (-1.27%) | $7.91 | $7.63 | 1.70 M | $1.39 B |
| 12/04/2024 | $7.86 | $7.90 (0.51%) | $8.12 | $7.78 | 1.42 M | $1.41 B |
| 12/03/2024 | $8.05 | $7.80 (-3.11%) | $8.16 | $7.73 | 1.38 M | $1.39 B |
| 12/02/2024 | $8.09 | $8.05 (-0.49%) | $8.10 | $7.92 | 1.79 M | $1.44 B |
| 11/29/2024 | $8.19 | $8.06 (-1.59%) | $8.23 | $8.03 | 914,029 | $1.44 B |
| 11/27/2024 | $8.24 | $8.14 (-1.21%) | $8.30 | $8.06 | 1.01 M | $1.45 B |
| 11/26/2024 | $8.16 | $8.20 (0.49%) | $8.27 | $8.08 | 1.65 M | $1.47 B |
| 11/25/2024 | $8.25 | $8.16 (-1.09%) | $8.34 | $8.11 | 2.12 M | $1.46 B |
| 11/22/2024 | $7.73 | $8.05 (4.14%) | $8.09 | $7.66 | 2.43 M | $1.44 B |
| 11/21/2024 | $7.50 | $7.69 (2.53%) | $7.70 | $7.39 | 1.65 M | $1.37 B |
| 11/20/2024 | $7.77 | $7.51 (-3.35%) | $7.82 | $7.49 | 1.07 M | $1.34 B |
| 11/19/2024 | $7.27 | $7.76 (6.74%) | $7.77 | $7.21 | 1.87 M | $1.39 B |
| 11/18/2024 | $7.22 | $7.29 (0.97%) | $7.39 | $7.13 | 1.51 M | $1.30 B |
| 11/15/2024 | $7.29 | $7.25 (-0.55%) | $7.42 | $7.18 | 1.66 M | $1.30 B |
| 11/14/2024 | $7.47 | $7.26 (-2.81%) | $7.48 | $7.20 | 1.93 M | $1.30 B |
| 11/13/2024 | $7.80 | $7.49 (-3.97%) | $7.90 | $7.44 | 1.52 M | $1.34 B |
| 11/12/2024 | $7.93 | $7.66 (-3.4%) | $7.97 | $7.58 | 2.08 M | $1.37 B |
| 11/11/2024 | $7.73 | $7.99 (3.36%) | $8.10 | $7.66 | 3.98 M | $1.43 B |
| 11/08/2024 | $8.78 | $7.58 (-13.67%) | $8.80 | $7.46 | 4.48 M | $1.35 B |
| 11/07/2024 | $7.87 | $8.05 (2.29%) | $8.09 | $7.80 | 3.78 M | $1.44 B |
| 11/06/2024 | $7.80 | $7.87 (0.9%) | $7.95 | $7.66 | 2.55 M | $1.41 B |
| 11/05/2024 | $7.48 | $7.50 (0.27%) | $7.57 | $7.45 | 2.56 M | $1.34 B |
| 11/04/2024 | $7.14 | $7.48 (4.76%) | $7.55 | $7.10 | 2.38 M | $1.34 B |
| 11/01/2024 | $7.30 | $7.20 (-1.37%) | $7.40 | $7.14 | 1.43 M | $1.29 B |
| 10/31/2024 | $7.27 | $7.21 (-0.83%) | $7.34 | $7.09 | 1.90 M | $1.29 B |
| 10/30/2024 | $7.14 | $7.37 (3.22%) | $7.42 | $7.14 | 1.54 M | $1.32 B |
| 10/29/2024 | $7.25 | $7.26 (0.14%) | $7.31 | $7.13 | 1.19 M | $1.30 B |
| 10/28/2024 | $7.18 | $7.21 (0.42%) | $7.25 | $7.05 | 1.37 M | $1.29 B |
| 10/25/2024 | $7.30 | $7.10 (-2.74%) | $7.40 | $6.98 | 2.03 M | $1.27 B |
| 10/24/2024 | $7.11 | $7.25 (1.97%) | $7.25 | $7.04 | 1.58 M | $1.30 B |
| 10/23/2024 | $7.00 | $7.07 (1%) | $7.14 | $6.98 | 1.87 M | $1.26 B |
| 10/22/2024 | $6.99 | $7.10 (1.57%) | $7.13 | $6.89 | 1.34 M | $1.27 B |
| 10/21/2024 | $7.16 | $7.02 (-1.96%) | $7.23 | $6.96 | 1.37 M | $1.25 B |
| 10/18/2024 | $7.08 | $7.15 (0.99%) | $7.25 | $6.97 | 1.39 M | $1.28 B |
| 10/17/2024 | $7.12 | $7.06 (-0.84%) | $7.12 | $6.98 | 1.00 M | $1.26 B |
| 10/16/2024 | $7.03 | $7.09 (0.85%) | $7.15 | $6.96 | 1.21 M | $1.27 B |
| 10/15/2024 | $6.98 | $6.96 (-0.29%) | $7.08 | $6.89 | 1.53 M | $1.24 B |