5 DAY PERFORMANCE
-33.69%
1 MONTH PERFORMANCE
-40.32%
3 MONTH PERFORMANCE
-30.03%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
-9.73%
Pitney Bowes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $16.84 | $17.31 (2.79%) | $17.32 | $16.58 | 2.22 M | $2.73 B |
| 07/07/2026 | $16.87 | $17.04 (1.01%) | $17.38 | $16.72 | 2.49 M | $2.68 B |
| 07/06/2026 | $16.82 | $16.80 (-0.12%) | $17.00 | $16.68 | 2.12 M | $2.65 B |
| 07/02/2026 | $17.65 | $16.82 (-4.7%) | $17.73 | $16.59 | 2.88 M | $2.65 B |
| 07/01/2026 | $17.48 | $17.56 (0.46%) | $18.05 | $17.48 | 2.16 M | $2.77 B |
| 06/30/2026 | $17.96 | $17.52 (-2.45%) | $18.08 | $17.37 | 3.14 M | $2.76 B |
| 06/29/2026 | $18.00 | $17.92 (-0.44%) | $18.25 | $17.52 | 3.21 M | $2.82 B |
| 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 |
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.
