5 DAY PERFORMANCE
-37.42%
1 MONTH PERFORMANCE
-32.47%
3 MONTH PERFORMANCE
-1.84%
6 MONTH PERFORMANCE
-0.65%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
-1.93%
Pitney Bowes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $17.52 | $18.12 (3.42%) | $18.12 | $17.17 | 8.36 M | $2.86 B |
| 06/25/2026 | $17.53 | $17.50 (-0.17%) | $17.66 | $17.25 | 2.08 M | $2.76 B |
| 06/24/2026 | $17.17 | $17.37 (1.16%) | $17.52 | $17.10 | 1.91 M | $2.74 B |
| 06/23/2026 | $17.09 | $17.05 (-0.23%) | $17.27 | $16.80 | 2.23 M | $2.69 B |
| 06/22/2026 | $17.55 | $17.14 (-2.34%) | $18.10 | $17.08 | 3.20 M | $2.70 B |
| 06/18/2026 | $17.31 | $17.50 (1.1%) | $17.68 | $17.28 | 8.01 M | $2.76 B |
| 06/17/2026 | $17.50 | $17.38 (-0.69%) | $17.77 | $17.27 | 2.37 M | $2.74 B |
| 06/16/2026 | $17.35 | $17.52 (0.98%) | $17.57 | $17.33 | 3.34 M | $2.76 B |
| 06/15/2026 | $16.98 | $17.24 (1.53%) | $17.52 | $16.92 | 3.05 M | $2.72 B |
| 06/12/2026 | $17.14 | $17.32 (1.05%) | $17.59 | $17.04 | 2.99 M | $2.73 B |
| 06/11/2026 | $16.90 | $17.14 (1.42%) | $17.23 | $16.73 | 1.86 M | $2.70 B |
| 06/10/2026 | $16.73 | $16.91 (1.08%) | $17.13 | $16.44 | 2.36 M | $2.66 B |
| 06/09/2026 | $16.80 | $16.78 (-0.12%) | $16.87 | $16.16 | 3.46 M | $2.64 B |
| 06/08/2026 | $16.71 | $16.94 (1.38%) | $16.95 | $16.63 | 2.87 M | $2.67 B |
| 06/05/2026 | $16.93 | $16.86 (-0.41%) | $17.13 | $16.78 | 2.73 M | $2.66 B |
| 06/04/2026 | $16.48 | $16.74 (1.58%) | $16.95 | $16.29 | 1.88 M | $2.64 B |
| 06/03/2026 | $16.46 | $16.50 (0.24%) | $16.50 | $16.10 | 2.35 M | $2.60 B |
| 06/02/2026 | $16.78 | $16.72 (-0.36%) | $16.81 | $16.45 | 2.56 M | $2.63 B |
| 06/01/2026 | $16.26 | $16.92 (4.06%) | $17.09 | $16.11 | 4.72 M | $2.67 B |
| 05/29/2026 | $15.82 | $16.10 (1.77%) | $16.19 | $15.69 | 2.83 M | $2.54 B |
| 05/28/2026 | $15.68 | $15.80 (0.77%) | $15.92 | $15.51 | 1.74 M | $2.49 B |
| 05/27/2026 | $15.61 | $15.61 (0%) | $15.83 | $15.51 | 1.80 M | $2.46 B |
| 05/26/2026 | $15.25 | $15.51 (1.7%) | $15.55 | $15.25 | 2.45 M | $2.44 B |
| 05/22/2026 | $15.48 | $15.25 (-1.49%) | $15.66 | $15.24 | 2.14 M | $2.40 B |
| 05/21/2026 | $15.32 | $15.50 (1.17%) | $15.52 | $15.09 | 1.93 M | $2.44 B |
| 05/20/2026 | $15.69 | $15.30 (-2.49%) | $15.73 | $15.29 | 2.03 M | $2.41 B |
| 05/19/2026 | $16.37 | $15.61 (-4.64%) | $16.41 | $15.60 | 3.13 M | $2.46 B |
| 05/18/2026 | $15.75 | $16.46 (4.51%) | $16.56 | $15.66 | 4.91 M | $2.59 B |
| 05/15/2026 | $15.80 | $15.75 (-0.32%) | $15.90 | $15.59 | 2.44 M | $2.48 B |
| 05/14/2026 | $15.50 | $15.82 (2.06%) | $15.98 | $15.37 | 2.86 M | $2.49 B |
| 05/13/2026 | $15.38 | $15.34 (-0.26%) | $15.42 | $15.13 | 2.79 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 |
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.
