5 DAY PERFORMANCE
-32.04%
1 MONTH PERFORMANCE
-7.78%
3 MONTH PERFORMANCE
+4.10%
6 MONTH PERFORMANCE
+15.23%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+11.61%
Pitney Bowes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.38 | $15.35 (-0.23%) | $15.42 | $15.13 | 2.10 M | $2.42 B |
| 05/12/2026 | $15.80 | $15.31 (-3.1%) | $15.88 | $15.18 | 4.78 M | $2.41 B |
| 05/11/2026 | $16.07 | $15.90 (-1.06%) | $16.52 | $15.52 | 6.27 M | $2.51 B |
| 05/08/2026 | $15.74 | $15.70 (-0.25%) | $15.93 | $15.51 | 3.09 M | $2.47 B |
| 05/07/2026 | $15.14 | $15.58 (2.91%) | $15.80 | $14.95 | 4.32 M | $2.45 B |
| 05/06/2026 | $14.87 | $15.03 (1.08%) | $15.29 | $13.88 | 7.39 M | $2.37 B |
| 05/05/2026 | $15.29 | $15.54 (1.64%) | $15.64 | $15.20 | 2.50 M | $2.45 B |
| 05/04/2026 | $15.48 | $15.26 (-1.42%) | $15.64 | $15.06 | 4.72 M | $2.40 B |
| 05/01/2026 | $15.53 | $15.53 (0%) | $15.59 | $15.32 | 3.14 M | $2.45 B |
| 04/30/2026 | $15.76 | $15.46 (-1.9%) | $15.79 | $15.28 | 2.69 M | $2.44 B |
| 04/29/2026 | $15.78 | $15.75 (-0.19%) | $15.95 | $15.58 | 3.07 M | $2.48 B |
| 04/28/2026 | $15.75 | $15.82 (0.44%) | $15.95 | $15.59 | 3.75 M | $2.49 B |
| 04/27/2026 | $15.57 | $15.74 (1.09%) | $15.85 | $15.52 | 4.36 M | $2.48 B |
| 04/24/2026 | $15.50 | $15.58 (0.52%) | $15.63 | $15.27 | 2.76 M | $2.45 B |
| 04/23/2026 | $15.37 | $15.37 (0%) | $15.51 | $14.94 | 5.99 M | $2.42 B |
| 04/22/2026 | $14.85 | $15.22 (2.49%) | $15.57 | $14.77 | 8.02 M | $2.40 B |
| 04/21/2026 | $14.25 | $14.63 (2.67%) | $14.87 | $14.10 | 9.82 M | $2.31 B |
| 04/20/2026 | $12.84 | $13.19 (2.73%) | $13.20 | $12.72 | 2.85 M | $2.08 B |
| 04/17/2026 | $12.46 | $12.84 (3.05%) | $13.08 | $12.34 | 4.91 M | $2.02 B |
| 04/16/2026 | $11.88 | $12.17 (2.44%) | $12.22 | $11.86 | 2.16 M | $1.92 B |
| 04/15/2026 | $11.75 | $11.88 (1.11%) | $11.90 | $11.74 | 1.36 M | $1.87 B |
| 04/14/2026 | $11.61 | $11.74 (1.12%) | $11.80 | $11.60 | 1.81 M | $1.85 B |
| 04/13/2026 | $11.38 | $11.57 (1.67%) | $11.59 | $11.33 | 1.66 M | $1.82 B |
| 04/10/2026 | $11.44 | $11.38 (-0.52%) | $11.55 | $11.36 | 1.94 M | $1.79 B |
| 04/09/2026 | $11.00 | $11.41 (3.73%) | $11.43 | $11.00 | 1.93 M | $1.80 B |
| 04/08/2026 | $11.41 | $11.03 (-3.33%) | $11.44 | $10.98 | 2.71 M | $1.74 B |
| 04/07/2026 | $11.05 | $11.00 (-0.45%) | $11.14 | $10.99 | 2.51 M | $1.73 B |
| 04/06/2026 | $10.86 | $11.05 (1.75%) | $11.10 | $10.86 | 2.28 M | $1.74 B |
| 04/02/2026 | $11.03 | $11.03 (0%) | $11.16 | $10.95 | 2.66 M | $1.74 B |
| 04/01/2026 | $11.08 | $11.12 (0.36%) | $11.15 | $10.93 | 2.17 M | $1.75 B |
| 03/31/2026 | $11.00 | $11.05 (0.45%) | $11.09 | $10.84 | 2.37 M | $1.74 B |
| 03/30/2026 | $10.90 | $10.86 (-0.37%) | $11.08 | $10.79 | 2.75 M | $1.71 B |
| 03/27/2026 | $10.88 | $10.87 (-0.09%) | $11.08 | $10.84 | 2.69 M | $1.71 B |
| 03/26/2026 | $10.82 | $10.95 (1.2%) | $11.06 | $10.80 | 2.64 M | $1.73 B |
| 03/25/2026 | $10.75 | $10.91 (1.49%) | $10.91 | $10.65 | 2.47 M | $1.72 B |
| 03/24/2026 | $10.48 | $10.66 (1.72%) | $10.79 | $10.47 | 2.45 M | $1.68 B |
| 03/23/2026 | $10.49 | $10.57 (0.76%) | $10.76 | $10.36 | 4.01 M | $1.67 B |
| 03/20/2026 | $10.19 | $10.19 (0%) | $10.32 | $10.07 | 7.98 M | $1.61 B |
| 03/19/2026 | $9.72 | $10.18 (4.73%) | $10.25 | $9.69 | 3.87 M | $1.60 B |
| 03/18/2026 | $10.38 | $9.80 (-5.59%) | $10.60 | $9.79 | 4.45 M | $1.54 B |
| 03/17/2026 | $10.47 | $10.37 (-0.96%) | $10.57 | $10.34 | 2.50 M | $1.63 B |
| 03/16/2026 | $10.24 | $10.33 (0.88%) | $10.51 | $10.18 | 2.84 M | $1.63 B |
| 03/13/2026 | $10.20 | $10.14 (-0.59%) | $10.44 | $10.14 | 5.58 M | $1.60 B |
| 03/12/2026 | $10.33 | $10.14 (-1.84%) | $10.40 | $10.04 | 3.08 M | $1.60 B |
| 03/11/2026 | $10.54 | $10.47 (-0.66%) | $10.58 | $10.23 | 2.46 M | $1.65 B |
| 03/10/2026 | $10.63 | $10.59 (-0.38%) | $10.77 | $10.53 | 2.58 M | $1.67 B |
| 03/09/2026 | $10.40 | $10.67 (2.6%) | $10.70 | $10.12 | 2.53 M | $1.68 B |
| 03/06/2026 | $10.69 | $10.58 (-1.03%) | $10.74 | $10.25 | 2.68 M | $1.67 B |
| 03/05/2026 | $10.68 | $10.88 (1.87%) | $10.95 | $10.59 | 2.01 M | $1.71 B |
| 03/04/2026 | $10.59 | $10.84 (2.36%) | $10.89 | $10.56 | 2.43 M | $1.71 B |
| 03/03/2026 | $10.65 | $10.56 (-0.85%) | $10.83 | $10.34 | 3.45 M | $1.66 B |
| 03/02/2026 | $10.60 | $10.77 (1.6%) | $10.94 | $10.55 | 3.23 M | $1.70 B |
| 02/27/2026 | $10.68 | $10.73 (0.47%) | $10.85 | $10.57 | 3.20 M | $1.69 B |
| 02/26/2026 | $10.80 | $10.85 (0.46%) | $11.00 | $10.76 | 3.37 M | $1.71 B |
| 02/25/2026 | $10.69 | $10.66 (-0.28%) | $10.85 | $10.62 | 2.92 M | $1.68 B |
| 02/24/2026 | $10.34 | $10.63 (2.8%) | $10.78 | $10.34 | 3.07 M | $1.67 B |
| 02/23/2026 | $10.35 | $10.38 (0.29%) | $10.45 | $10.24 | 2.49 M | $1.64 B |
| 02/20/2026 | $10.60 | $10.51 (-0.85%) | $10.74 | $10.50 | 2.58 M | $1.66 B |
| 02/19/2026 | $11.02 | $10.63 (-3.54%) | $11.06 | $10.56 | 3.58 M | $1.67 B |
| 02/18/2026 | $11.29 | $11.12 (-1.51%) | $11.62 | $10.88 | 6.38 M | $1.75 B |
| 02/17/2026 | $10.10 | $10.24 (1.39%) | $10.28 | $10.01 | 2.79 M | $1.61 B |
| 02/13/2026 | $10.25 | $10.25 (0%) | $10.36 | $10.13 | 1.87 M | $1.73 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.
