Pitney Bowes (PBI)

Historical Prices For Pitney Bowes (PBI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.54	11.82	11.46	11.66	1,736,571	11.66
10/22/2025	11.74	11.77	11.46	11.53	2,125,901	11.53
10/21/2025	11.39	11.70	11.30	11.68	1,972,872	11.68
10/20/2025	11.29	11.55	11.24	11.39	2,330,367	11.39
10/17/2025	11.19	11.34	11.12	11.27	2,154,191	11.27
10/16/2025	11.29	11.30	11.07	11.14	1,676,756	11.14
10/15/2025	11.08	11.27	11.05	11.25	1,602,776	11.25
10/14/2025	10.86	11.10	10.80	11.02	1,468,068	11.02
10/13/2025	11.15	11.21	10.96	10.99	1,531,479	10.99
10/10/2025	11.57	11.57	10.92	10.94	2,005,996	10.94
10/09/2025	11.16	11.54	11.04	11.53	2,629,242	11.53
10/08/2025	11.09	11.16	10.88	11.14	1,771,479	11.14
10/07/2025	10.99	11.15	10.93	11.01	2,616,510	11.01
10/06/2025	11.16	11.20	10.92	10.96	3,135,998	10.96
10/03/2025	11.13	11.36	11.06	11.12	1,985,817	11.12
10/02/2025	11.32	11.47	11.24	11.27	1,657,013	11.27
10/01/2025	11.34	11.40	11.18	11.36	1,612,907	11.36
9/30/2025	11.23	11.44	11.18	11.41	2,508,026	11.41
9/29/2025	11.41	11.41	11.06	11.22	2,461,000	11.22
9/26/2025	11.54	11.61	11.13	11.28	3,765,088	11.28
9/25/2025	11.90	12.04	11.46	11.53	2,897,333	11.53
9/24/2025	12.00	12.15	11.91	11.99	2,080,723	11.99
9/23/2025	11.84	12.03	11.82	11.96	2,210,698	11.96
9/22/2025	11.65	11.81	11.57	11.79	1,754,856	11.79
9/19/2025	11.66	11.79	11.50	11.79	5,389,578	11.79
9/18/2025	11.37	11.70	11.37	11.60	2,298,212	11.60
9/17/2025	11.38	11.59	11.29	11.33	1,932,521	11.33
9/16/2025	11.34	11.38	11.17	11.38	2,879,931	11.38
9/15/2025	11.60	11.60	11.31	11.38	2,054,136	11.38
9/12/2025	11.34	11.54	11.30	11.41	2,020,361	11.41
9/11/2025	11.39	11.52	11.22	11.43	2,616,823	11.43
9/10/2025	11.69	11.87	11.23	11.37	3,657,107	11.37
9/09/2025	12.54	12.55	11.73	11.74	7,932,688	11.74
9/08/2025	12.50	12.78	12.25	12.68	5,849,533	12.68
9/05/2025	12.28	12.38	12.15	12.28	2,358,010	12.28
9/04/2025	12.06	12.28	11.99	12.24	2,230,920	12.24
9/03/2025	12.01	12.11	11.90	12.00	2,267,689	12.00
9/02/2025	11.90	12.03	11.81	12.01	2,155,053	12.01
8/29/2025	11.97	12.19	11.95	12.12	2,044,723	12.12
8/28/2025	12.36	12.44	11.94	12.04	1,882,528	12.04
8/27/2025	12.15	12.30	11.98	12.30	3,441,498	12.30
8/26/2025	12.38	12.47	12.06	12.24	4,664,122	12.24
8/25/2025	11.95	12.46	11.87	12.38	3,878,820	12.38
8/22/2025	11.24	11.93	11.21	11.82	3,272,654	11.82
8/21/2025	11.30	11.49	11.26	11.30	3,355,362	11.30
8/20/2025	11.42	11.49	11.11	11.34	2,726,743	11.34
8/19/2025	11.15	11.43	11.14	11.42	2,319,011	11.42
8/18/2025	11.17	11.34	11.09	11.11	2,386,909	11.11
8/15/2025	11.23	11.29	11.07	11.28	2,361,772	11.28
8/14/2025	11.45	11.53	11.20	11.21	2,331,880	11.21
8/13/2025	11.60	11.71	11.47	11.57	2,293,397	11.57
8/12/2025	11.19	11.61	11.13	11.54	3,314,117	11.54
8/11/2025	11.07	11.24	10.92	11.11	3,852,608	11.11
8/08/2025	11.30	11.30	10.98	11.18	3,729,564	11.10
8/07/2025	11.45	11.67	11.14	11.19	3,384,870	11.11
8/06/2025	11.24	11.48	10.96	11.40	24,331,495	11.32
8/05/2025	11.75	11.77	11.07	11.18	3,560,946	11.10
8/04/2025	11.25	11.61	11.03	11.53	2,770,623	11.45
8/01/2025	11.13	11.40	10.95	11.25	3,925,084	11.17
7/31/2025	11.93	11.96	11.03	11.36	6,923,289	11.28
7/30/2025	11.65	11.71	11.37	11.38	4,372,887	11.30
7/29/2025	12.23	12.27	11.50	11.57	4,203,833	11.49
7/28/2025	12.35	12.36	11.93	12.11	3,650,542	12.02
7/25/2025	12.15	12.31	12.07	12.28	2,656,018	12.19
7/24/2025	12.55	12.63	12.12	12.12	2,356,899	12.03