Skip to main content

Pitney Bowes (NY:PBI)

10.91 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.91 11.16 10.80 10.91 2,820,250 +0.03(+0.28%)
Jun 27, 2025 11.01 11.24 10.86 10.88 5,141,460 -0.06(-0.55%)
Jun 26, 2025 10.56 11.01 10.49 10.94 2,974,232 +0.36(+3.40%)
Jun 25, 2025 10.57 10.62 10.44 10.58 1,360,551 +0.09(+0.86%)
Jun 24, 2025 10.45 10.59 10.33 10.49 1,670,609 +0.18(+1.75%)
Jun 23, 2025 10.16 10.32 9.980 10.31 2,253,749 +0.07(+0.68%)
Jun 20, 2025 10.49 10.50 10.12 10.24 3,023,491 -0.15(-1.44%)
Jun 18, 2025 10.36 10.56 10.29 10.39 2,157,884 +0.10(+0.97%)
Jun 17, 2025 10.47 10.55 10.28 10.29 1,997,184 -0.24(-2.28%)
Jun 16, 2025 10.42 10.60 10.35 10.53 1,801,974 +0.25(+2.43%)
Jun 13, 2025 10.26 10.43 10.20 10.28 1,929,214 -0.21(-2.00%)
Jun 12, 2025 10.42 10.49 10.32 10.49 1,408,868 +0.04(+0.38%)
Jun 11, 2025 10.56 10.79 10.41 10.45 2,081,541 -0.04(-0.38%)
Jun 10, 2025 10.55 10.74 10.46 10.49 1,931,330 -0.04(-0.38%)
Jun 09, 2025 10.59 10.68 10.51 10.53 2,003,603 +0.00(+0.00%)
Jun 06, 2025 10.48 10.57 10.32 10.53 1,651,389 +0.21(+2.03%)
Jun 05, 2025 10.15 10.53 10.10 10.32 2,312,781 +0.20(+1.98%)
Jun 04, 2025 10.23 10.24 10.03 10.12 2,068,069 -0.08(-0.78%)
Jun 03, 2025 10.30 10.34 10.15 10.20 1,897,151 -0.07(-0.68%)
Jun 02, 2025 10.27 10.34 10.09 10.27 1,696,886 -0.03(-0.29%)
May 30, 2025 10.22 10.42 10.18 10.30 1,798,265 +0.06(+0.59%)
May 29, 2025 10.37 10.50 10.10 10.24 1,938,109 -0.08(-0.78%)
May 28, 2025 10.48 10.52 10.21 10.32 2,212,331 -0.18(-1.71%)
May 27, 2025 10.11 10.55 9.980 10.50 3,230,606 +0.48(+4.79%)
May 23, 2025 9.780 10.04 9.620 10.02 2,999,320 +0.06(+0.60%)
May 22, 2025 9.670 10.11 9.555 9.960 5,472,082 +0.86(+9.45%)
May 21, 2025 9.120 9.210 9.020 9.100 1,876,533 -0.12(-1.30%)
May 20, 2025 9.240 9.270 9.165 9.220 1,009,686 -0.03(-0.32%)
May 19, 2025 9.260 9.380 9.190 9.250 1,437,661 -0.12(-1.28%)
May 16, 2025 9.479 9.499 9.301 9.370 1,447,942 -0.10(-1.05%)
May 15, 2025 9.301 9.479 9.301 9.469 1,434,108 +0.14(+1.49%)
May 14, 2025 9.439 9.469 9.262 9.330 1,822,016 -0.16(-1.67%)
May 13, 2025 9.459 9.573 9.410 9.489 1,645,473 +0.10(+1.06%)
May 12, 2025 9.618 9.628 9.246 9.390 2,969,277 +0.18(+1.94%)
May 09, 2025 9.320 9.439 9.186 9.211 2,055,326 -0.13(-1.38%)
May 08, 2025 9.281 9.648 8.993 9.340 3,899,004 +0.46(+5.14%)
May 07, 2025 9.062 9.092 8.745 8.884 2,178,999 -0.10(-1.10%)
May 06, 2025 8.784 9.042 8.784 8.983 1,295,986 +0.03(+0.33%)
May 05, 2025 8.854 9.057 8.854 8.953 1,541,389 -0.02(-0.22%)
May 02, 2025 8.824 9.008 8.789 8.973 1,555,632 +0.29(+3.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.