5 DAY PERFORMANCE
-36.34%
1 MONTH PERFORMANCE
-37.86%
3 MONTH PERFORMANCE
-39.72%
6 MONTH PERFORMANCE
-6.49%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
-7.46%
Pitney Bowes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $16.50 | $16.98 (2.91%) | $17.00 | $16.45 | 1.53 M | $2.29 B |
| 10/07/2026 | $16.36 | $16.48 (0.73%) | $16.57 | $16.29 | 1.41 M | $2.22 B |
| 10/06/2026 | $16.82 | $16.56 (-1.55%) | $16.85 | $16.44 | 1.24 M | $2.23 B |
| 10/05/2026 | $16.76 | $16.81 (0.3%) | $16.99 | $16.64 | 1.64 M | $2.27 B |
| 10/02/2026 | $16.72 | $16.76 (0.24%) | $16.99 | $16.59 | 2.18 M | $2.26 B |
| 10/01/2026 | $16.46 | $16.61 (0.91%) | $16.63 | $15.89 | 3.33 M | $2.24 B |
| 09/30/2026 | $16.30 | $16.32 (0.12%) | $16.79 | $16.30 | 2.49 M | $2.20 B |
| 09/29/2026 | $16.39 | $16.29 (-0.61%) | $16.86 | $16.03 | 1.56 M | $2.20 B |
| 09/28/2026 | $16.33 | $16.38 (0.31%) | $16.51 | $16.20 | 928.10 K | $2.21 B |
| 09/25/2026 | $16.40 | $16.38 (-0.12%) | $16.48 | $16.21 | 854.20 K | $2.21 B |
| 09/24/2026 | $16.29 | $16.36 (0.43%) | $16.42 | $16.15 | 969.70 K | $2.21 B |
| 09/23/2026 | $16.56 | $16.27 (-1.75%) | $16.56 | $16.24 | 1.52 M | $2.19 B |
| 09/22/2026 | $16.67 | $16.58 (-0.54%) | $16.76 | $16.42 | 1.40 M | $2.24 B |
| 09/21/2026 | $16.76 | $16.54 (-1.31%) | $17.10 | $16.40 | 1.69 M | $2.23 B |
| 09/18/2026 | $17.21 | $16.85 (-2.09%) | $17.36 | $16.77 | 4.82 M | $2.27 B |
| 09/17/2026 | $17.37 | $17.32 (-0.29%) | $17.47 | $17.16 | 1.69 M | $2.34 B |
| 09/16/2026 | $17.28 | $17.31 (0.17%) | $17.47 | $17.12 | 1.97 M | $2.33 B |
| 09/15/2026 | $17.25 | $17.32 (0.41%) | $17.45 | $17.03 | 2.08 M | $2.34 B |
| 09/14/2026 | $17.09 | $17.33 (1.4%) | $17.50 | $16.69 | 1.75 M | $2.34 B |
| 09/11/2026 | $17.14 | $17.06 (-0.47%) | $17.24 | $16.93 | 1.25 M | $2.30 B |
| 09/10/2026 | $16.91 | $16.97 (0.35%) | $17.06 | $16.68 | 1.47 M | $2.29 B |
| 09/09/2026 | $16.88 | $17.17 (1.72%) | $17.31 | $16.86 | 1.74 M | $2.32 B |
| 09/08/2026 | $17.14 | $16.99 (-0.88%) | $17.22 | $16.90 | 2.09 M | $2.29 B |
| 09/04/2026 | $17.49 | $17.40 (-0.51%) | $17.49 | $17.08 | 1.39 M | $2.35 B |
| 09/03/2026 | $17.49 | $17.58 (0.51%) | $17.59 | $17.35 | 890.40 K | $2.37 B |
| 09/02/2026 | $17.12 | $17.40 (1.64%) | $17.72 | $17.11 | 1.45 M | $2.35 B |
| 09/01/2026 | $16.80 | $17.11 (1.85%) | $17.69 | $16.80 | 2.61 M | $2.31 B |
| 08/31/2026 | $17.23 | $17.13 (-0.58%) | $17.26 | $17.03 | 1.19 M | $2.31 B |
| 08/28/2026 | $17.33 | $17.21 (-0.69%) | $17.42 | $17.08 | 1.13 M | $2.32 B |
| 08/27/2026 | $17.07 | $17.27 (1.17%) | $17.43 | $17.05 | 1.25 M | $2.33 B |
| 08/26/2026 | $17.07 | $17.01 (-0.35%) | $17.16 | $16.92 | 1.15 M | $2.29 B |
| 08/25/2026 | $16.66 | $17.08 (2.52%) | $17.09 | $16.66 | 1.46 M | $2.30 B |
| 08/24/2026 | $16.35 | $16.53 (1.1%) | $16.68 | $16.23 | 1.76 M | $2.23 B |
| 08/21/2026 | $16.24 | $16.48 (1.48%) | $16.48 | $15.99 | 1.89 M | $2.22 B |
| 08/20/2026 | $16.10 | $16.17 (0.43%) | $16.50 | $16.05 | 1.06 M | $2.18 B |
| 08/19/2026 | $16.25 | $16.09 (-0.98%) | $16.28 | $16.08 | 955.13 K | $2.17 B |
| 08/18/2026 | $16.24 | $16.17 (-0.43%) | $16.40 | $16.11 | 953.80 K | $2.18 B |
| 08/17/2026 | $16.39 | $16.02 (-2.26%) | $16.44 | $15.99 | 1.39 M | $2.16 B |
| 08/14/2026 | $16.71 | $16.42 (-1.74%) | $16.73 | $16.39 | 948.11 K | $2.21 B |
| 08/13/2026 | $16.86 | $16.65 (-1.25%) | $16.98 | $16.63 | 1.86 M | $2.25 B |
| 08/12/2026 | $16.74 | $16.60 (-0.84%) | $16.81 | $16.37 | 1.24 M | $2.24 B |
| 08/11/2026 | $17.09 | $16.54 (-3.22%) | $17.23 | $16.54 | 2.09 M | $2.23 B |
| 08/10/2026 | $17.22 | $16.97 (-1.45%) | $17.41 | $16.90 | 1.65 M | $2.29 B |
| 08/07/2026 | $17.93 | $17.42 (-2.84%) | $18.10 | $17.35 | 1.41 M | $2.35 B |
| 08/06/2026 | $18.30 | $17.95 (-1.91%) | $18.46 | $17.81 | 1.54 M | $2.42 B |
| 08/05/2026 | $18.10 | $18.30 (1.1%) | $18.82 | $18.00 | 2.35 M | $2.47 B |
| 08/04/2026 | $18.28 | $18.39 (0.6%) | $18.61 | $18.15 | 2.05 M | $2.48 B |
| 08/03/2026 | $17.94 | $18.07 (0.72%) | $18.33 | $16.79 | 3.13 M | $2.44 B |
| 07/31/2026 | $17.85 | $17.53 (-1.79%) | $18.01 | $16.95 | 3.06 M | $2.36 B |
| 07/30/2026 | $18.44 | $18.14 (-1.63%) | $19.07 | $17.70 | 3.40 M | $2.45 B |
| 07/29/2026 | $17.83 | $17.66 (-0.95%) | $18.08 | $17.63 | 1.68 M | $2.38 B |
| 07/28/2026 | $18.25 | $17.83 (-2.3%) | $18.35 | $17.79 | 1.05 M | $2.41 B |
| 07/27/2026 | $18.02 | $18.15 (0.72%) | $18.42 | $18.02 | 1.08 M | $2.45 B |
| 07/24/2026 | $17.92 | $17.88 (-0.22%) | $18.06 | $17.76 | 1.14 M | $2.82 B |
| 07/23/2026 | $17.91 | $17.85 (-0.34%) | $17.94 | $17.56 | 1.24 M | $2.81 B |
| 07/22/2026 | $18.48 | $17.99 (-2.65%) | $18.54 | $17.91 | 1.18 M | $2.83 B |
| 07/21/2026 | $18.62 | $18.46 (-0.86%) | $18.77 | $18.18 | 1.65 M | $2.91 B |
| 07/20/2026 | $18.55 | $18.51 (-0.22%) | $18.65 | $18.34 | 890.75 K | $2.92 B |
| 07/17/2026 | $18.34 | $18.51 (0.93%) | $18.63 | $18.25 | 1.29 M | $2.92 B |
| 07/16/2026 | $18.28 | $18.51 (1.26%) | $18.52 | $18.15 | 1.78 M | $2.92 B |
| 07/15/2026 | $17.79 | $18.19 (2.25%) | $18.61 | $17.76 | 1.70 M | $2.87 B |
| 07/14/2026 | $18.09 | $17.77 (-1.77%) | $18.20 | $17.71 | 1.35 M | $2.80 B |
| 07/13/2026 | $18.29 | $18.13 (-0.87%) | $18.43 | $17.95 | 2.25 M | $2.86 B |
| 07/10/2026 | $17.98 | $18.33 (1.95%) | $18.61 | $17.82 | 2.63 M | $2.89 B |
| 07/09/2026 | $17.43 | $17.70 (1.55%) | $17.71 | $17.29 | 1.91 M | $2.79 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.
