5 DAY PERFORMANCE
-20.90%
1 MONTH PERFORMANCE
-22.85%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
+13.06%
YEAR-TO-DATE PERFORMANCE
+4.01%
1 YEAR PERFORMANCE
+85.01%
Pitney Bowes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.35 | $9.37 (0.21%) | $9.60 | $9.31 | 1.91 M | $1.67 B |
| 03/11/2025 | $9.11 | $9.14 (0.33%) | $9.28 | $8.95 | 2.11 M | $1.64 B |
| 03/10/2025 | $9.34 | $9.19 (-1.61%) | $9.43 | $8.87 | 3.39 M | $1.65 B |
| 03/07/2025 | $9.74 | $9.52 (-2.26%) | $9.78 | $9.29 | 2.58 M | $1.71 B |
| 03/06/2025 | $9.85 | $9.78 (-0.71%) | $10.01 | $9.77 | 2.25 M | $1.76 B |
| 03/05/2025 | $10.05 | $10.04 (-0.1%) | $10.19 | $9.88 | 2.12 M | $1.80 B |
| 03/04/2025 | $10.38 | $9.98 (-3.85%) | $10.49 | $9.74 | 3.76 M | $1.79 B |
| 03/03/2025 | $10.80 | $10.62 (-1.67%) | $10.97 | $10.51 | 3.70 M | $1.91 B |
| 02/28/2025 | $10.66 | $10.83 (1.59%) | $10.89 | $10.61 | 2.32 M | $1.94 B |
| 02/27/2025 | $10.81 | $10.77 (-0.37%) | $11.01 | $10.73 | 2.26 M | $1.93 B |
| 02/26/2025 | $10.76 | $10.86 (0.93%) | $10.97 | $10.67 | 2.36 M | $1.95 B |
| 02/25/2025 | $10.60 | $10.71 (1.04%) | $10.86 | $10.43 | 2.51 M | $1.92 B |
| 02/24/2025 | $10.37 | $10.61 (2.31%) | $11.00 | $10.28 | 4.09 M | $1.90 B |
| 02/21/2025 | $10.80 | $10.32 (-4.44%) | $10.85 | $10.30 | 2.42 M | $1.84 B |
| 02/20/2025 | $10.75 | $10.69 (-0.56%) | $10.86 | $10.58 | 1.87 M | $1.91 B |
| 02/19/2025 | $10.55 | $10.75 (1.9%) | $10.95 | $10.53 | 2.90 M | $1.92 B |
| 02/18/2025 | $10.59 | $10.65 (0.57%) | $10.70 | $10.30 | 3.37 M | $1.90 B |
| 02/14/2025 | $10.51 | $10.59 (0.76%) | $10.74 | $10.27 | 3.87 M | $1.89 B |
| 02/13/2025 | $9.97 | $10.51 (5.42%) | $10.81 | $9.84 | 8.02 M | $1.88 B |
| 02/12/2025 | $9.01 | $9.76 (8.32%) | $9.95 | $9.01 | 9.17 M | $1.74 B |
| 02/11/2025 | $9.25 | $8.74 (-5.51%) | $9.37 | $8.55 | 4.67 M | $1.56 B |
| 02/10/2025 | $8.74 | $8.82 (0.92%) | $8.84 | $8.48 | 1.94 M | $1.58 B |
| 02/07/2025 | $8.64 | $8.62 (-0.23%) | $8.71 | $8.43 | 1.52 M | $1.54 B |
| 02/06/2025 | $8.89 | $8.66 (-2.59%) | $8.91 | $8.61 | 1.44 M | $1.55 B |
| 02/05/2025 | $8.76 | $8.82 (0.68%) | $8.87 | $8.72 | 1.22 M | $1.58 B |
| 02/04/2025 | $8.75 | $8.70 (-0.57%) | $8.80 | $8.64 | 1.03 M | $1.55 B |
| 02/03/2025 | $8.60 | $8.65 (0.58%) | $8.72 | $8.25 | 1.86 M | $1.55 B |
| 01/31/2025 | $8.82 | $8.91 (1.02%) | $8.99 | $8.73 | 1.60 M | $1.59 B |
| 01/30/2025 | $8.98 | $8.86 (-1.34%) | $9.10 | $8.76 | 1.76 M | $1.58 B |
| 01/29/2025 | $8.93 | $8.93 (0%) | $9.05 | $8.76 | 2.46 M | $1.60 B |
| 01/28/2025 | $9.22 | $8.88 (-3.69%) | $9.25 | $8.83 | 3.25 M | $1.59 B |
| 01/27/2025 | $8.50 | $9.24 (8.71%) | $9.29 | $8.44 | 4.40 M | $1.65 B |
| 01/24/2025 | $8.26 | $8.48 (2.66%) | $8.50 | $8.11 | 2.59 M | $1.52 B |
| 01/23/2025 | $7.41 | $8.24 (11.2%) | $8.37 | $7.32 | 4.89 M | $1.47 B |
| 01/22/2025 | $7.43 | $7.32 (-1.48%) | $7.50 | $7.30 | 1.43 M | $1.31 B |
| 01/21/2025 | $7.31 | $7.43 (1.64%) | $7.45 | $7.30 | 2.23 M | $1.33 B |
| 01/17/2025 | $7.41 | $7.25 (-2.16%) | $7.47 | $7.19 | 1.31 M | $1.30 B |
| 01/16/2025 | $7.34 | $7.30 (-0.54%) | $7.36 | $7.23 | 1.84 M | $1.30 B |
| 01/15/2025 | $7.33 | $7.28 (-0.68%) | $7.48 | $7.22 | 1.39 M | $1.30 B |
| 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 |
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.
