Pitney Bowes (PBI)

Historical Prices For Pitney Bowes (PBI)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	11.66	11.93	11.66	11.77	2,606,093	11.77
7/16/2025	11.78	11.87	11.61	11.70	2,319,874	11.70
7/15/2025	12.13	12.19	11.70	11.70	3,387,458	11.70
7/14/2025	11.49	12.55	11.41	12.10	6,336,985	12.10
7/11/2025	11.10	11.22	10.93	11.01	3,377,565	11.01
7/10/2025	10.97	11.16	10.96	11.08	1,948,449	11.08
7/09/2025	11.13	11.18	10.83	10.92	2,234,740	10.92
7/08/2025	11.26	11.34	11.03	11.03	2,180,993	11.03
7/07/2025	11.34	11.64	11.15	11.17	2,175,801	11.17
7/03/2025	11.26	11.51	11.21	11.48	1,973,466	11.48
7/02/2025	11.17	11.34	11.14	11.21	2,357,077	11.21
7/01/2025	10.81	11.26	10.75	11.22	4,056,028	11.22
6/30/2025	10.91	11.16	10.80	10.91	2,820,250	10.91
6/27/2025	11.01	11.24	10.86	10.88	5,141,460	10.88
6/26/2025	10.56	11.01	10.49	10.94	2,974,232	10.94
6/25/2025	10.57	10.62	10.44	10.58	1,360,551	10.58
6/24/2025	10.45	10.59	10.33	10.49	1,670,609	10.49
6/23/2025	10.16	10.32	9.98	10.31	2,253,749	10.31
6/20/2025	10.49	10.50	10.12	10.24	3,023,491	10.24
6/18/2025	10.36	10.56	10.29	10.39	2,157,884	10.39
6/17/2025	10.47	10.55	10.28	10.29	1,997,184	10.29
6/16/2025	10.42	10.60	10.35	10.53	1,801,974	10.53
6/13/2025	10.26	10.43	10.20	10.28	1,929,214	10.28
6/12/2025	10.42	10.49	10.32	10.49	1,408,868	10.49
6/11/2025	10.56	10.79	10.41	10.45	2,081,541	10.45
6/10/2025	10.55	10.74	10.46	10.49	1,931,330	10.49
6/09/2025	10.59	10.68	10.51	10.53	2,003,603	10.53
6/06/2025	10.48	10.57	10.32	10.53	1,651,389	10.53
6/05/2025	10.15	10.53	10.10	10.32	2,312,781	10.32
6/04/2025	10.23	10.24	10.03	10.12	2,068,069	10.12
6/03/2025	10.30	10.34	10.15	10.20	1,897,151	10.20
6/02/2025	10.27	10.34	10.09	10.27	1,696,886	10.27
5/30/2025	10.22	10.42	10.18	10.30	1,798,265	10.30
5/29/2025	10.37	10.50	10.10	10.24	1,938,109	10.24
5/28/2025	10.48	10.52	10.21	10.32	2,212,331	10.32
5/27/2025	10.11	10.55	9.98	10.50	3,230,606	10.50
5/23/2025	9.78	10.04	9.62	10.02	2,999,320	10.02
5/22/2025	9.67	10.11	9.55	9.96	5,472,082	9.96
5/21/2025	9.12	9.21	9.02	9.10	1,876,533	9.10
5/20/2025	9.24	9.27	9.16	9.22	1,009,686	9.22
5/19/2025	9.26	9.38	9.19	9.25	1,437,661	9.25
5/16/2025	9.55	9.57	9.37	9.44	1,437,206	9.37
5/15/2025	9.37	9.55	9.37	9.54	1,423,474	9.47
5/14/2025	9.51	9.54	9.33	9.40	1,808,506	9.33
5/13/2025	9.53	9.64	9.48	9.56	1,633,272	9.49
5/12/2025	9.69	9.70	9.31	9.46	2,947,259	9.39
5/09/2025	9.39	9.51	9.25	9.28	2,040,086	9.21
5/08/2025	9.35	9.72	9.06	9.41	3,870,092	9.34
5/07/2025	9.13	9.16	8.81	8.95	2,162,842	8.88
5/06/2025	8.85	9.11	8.85	9.05	1,286,376	8.98
5/05/2025	8.92	9.13	8.92	9.02	1,529,960	8.95
5/02/2025	8.89	9.07	8.86	9.04	1,544,097	8.97
5/01/2025	8.72	8.86	8.64	8.75	1,869,896	8.69
4/30/2025	8.37	8.73	8.35	8.68	1,801,836	8.62
4/29/2025	8.45	8.61	8.42	8.59	2,068,188	8.53
4/28/2025	8.54	8.63	8.40	8.54	1,627,475	8.48
4/25/2025	8.36	8.51	8.29	8.47	1,302,323	8.41
4/24/2025	8.29	8.47	8.24	8.47	1,788,946	8.41
4/23/2025	8.40	8.53	8.23	8.31	2,332,394	8.25
4/22/2025	8.01	8.22	7.95	8.09	2,216,966	8.03
4/21/2025	7.90	7.98	7.75	7.81	2,374,121	7.75