Pitney Bowes Inc. NT 43 PBI-PB
20.28 USD -0.05 (-0.25%)
Regular-session close
20.41 +0.13 +0.64%
After hours · Nov 13, 4:00 PM ET
20.27 Day range 20.61
19.14 52-week range 21.89
- YTD
- -0.54%
- 1 year
- +2.37%
PBI-PB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.33 | 20.61 | 20.27 | 20.28 | -0.05 | -0.25% | 17,880 |
| Nov 12, 2026 | 20.36 | 20.46 | 20.28 | 20.33 | -0.13 | -0.64% | 15,551 |
| Nov 11, 2026 | 20.68 | 20.69 | 20.40 | 20.46 | -0.16 | -0.78% | 9,290 |
| Nov 10, 2026 | 20.66 | 20.92 | 20.47 | 20.62 | -0.04 | -0.19% | 17,270 |
| Nov 9, 2026 | 20.70 | 20.92 | 20.64 | 20.66 | -0.09 | -0.43% | 10,400 |
| Nov 6, 2026 | 20.50 | 20.90 | 20.50 | 20.75 | -0.04 | -0.19% | 17,200 |
| Nov 5, 2026 | 20.77 | 20.93 | 20.52 | 20.79 | -0.15 | -0.72% | 24,000 |
| Nov 4, 2026 | 20.45 | 20.94 | 20.45 | 20.94 | +0.59 | +2.90% | 24,700 |
| Nov 3, 2026 | 20.54 | 20.61 | 20.30 | 20.35 | -0.13 | -0.63% | 15,000 |
| Nov 2, 2026 | 20.31 | 20.69 | 20.31 | 20.48 | +0.12 | +0.59% | 35,200 |
| Oct 30, 2026 | 20.68 | 20.74 | 20.28 | 20.36 | -0.28 | -1.36% | 66,400 |
| Oct 29, 2026 | 20.51 | 20.64 | 20.51 | 20.64 | +0.13 | +0.63% | 17,900 |
| Oct 28, 2026 | 20.75 | 20.87 | 20.51 | 20.51 | -0.16 | -0.77% | 37,600 |
| Oct 27, 2026 | 20.72 | 20.72 | 20.49 | 20.67 | +0.11 | +0.54% | 7,900 |
| Oct 26, 2026 | 20.49 | 20.60 | 20.33 | 20.56 | +0.07 | +0.34% | 21,800 |
| Oct 23, 2026 | 20.70 | 20.82 | 20.44 | 20.49 | -0.16 | -0.77% | 16,300 |
| Oct 22, 2026 | 20.55 | 20.87 | 20.55 | 20.65 | +0.08 | +0.39% | 13,400 |
| Oct 21, 2026 | 20.59 | 20.60 | 20.51 | 20.57 | +0.01 | +0.05% | 7,200 |
| Oct 20, 2026 | 20.41 | 20.81 | 20.41 | 20.56 | +0.13 | +0.64% | 10,300 |
| Oct 19, 2026 | 20.50 | 20.68 | 20.28 | 20.43 | +0.04 | +0.20% | 16,800 |
| Oct 16, 2026 | 20.65 | 20.89 | 20.39 | 20.39 | -0.38 | -1.83% | 24,200 |
| Oct 15, 2026 | 20.43 | 20.81 | 20.43 | 20.77 | +0.34 | +1.66% | 13,500 |
| Oct 14, 2026 | 20.34 | 20.52 | 20.28 | 20.43 | +0.07 | +0.34% | 41,900 |
| Oct 13, 2026 | 20.64 | 20.64 | 20.20 | 20.36 | -0.05 | -0.24% | 29,500 |
| Oct 12, 2026 | 21.10 | 21.10 | 20.20 | 20.41 | -0.69 | -3.27% | 44,800 |
| Oct 9, 2026 | 20.85 | 21.14 | 20.85 | 21.10 | +0.23 | +1.10% | 1,100 |
| Oct 8, 2026 | 20.85 | 21.00 | 20.72 | 20.87 | +0.03 | +0.14% | 10,800 |
| Oct 7, 2026 | 20.89 | 21.17 | 20.64 | 20.84 | -0.23 | -1.09% | 23,800 |
| Oct 6, 2026 | 21.12 | 21.12 | 20.84 | 21.07 | +0.04 | +0.19% | 19,400 |
| Oct 5, 2026 | 20.80 | 21.16 | 20.72 | 21.03 | +0.36 | +1.74% | 25,500 |
| Oct 2, 2026 | 20.82 | 20.98 | 20.56 | 20.67 | -0.15 | -0.72% | 11,600 |
| Oct 1, 2026 | 20.21 | 20.86 | 20.21 | 20.82 | +0.40 | +1.96% | 25,600 |
| Sep 30, 2026 | 20.71 | 20.84 | 20.33 | 20.42 | -0.29 | -1.40% | 266,500 |
| Sep 29, 2026 | 20.78 | 21.28 | 20.52 | 20.71 | -0.04 | -0.19% | 109,800 |
| Sep 28, 2026 | 20.87 | 20.87 | 20.50 | 20.75 | -0.03 | -0.14% | 80,400 |
| Sep 25, 2026 | 21.22 | 21.23 | 20.65 | 20.78 | -0.32 | -1.52% | 57,500 |
| Sep 24, 2026 | 21.10 | 21.31 | 21.10 | 21.10 | -0.05 | -0.24% | 80,400 |
| Sep 23, 2026 | 20.96 | 21.19 | 20.81 | 21.15 | +0.04 | +0.19% | 56,600 |
| Sep 22, 2026 | 21.10 | 21.12 | 20.98 | 21.11 | +0.06 | +0.29% | 5,200 |
| Sep 21, 2026 | 21.03 | 21.25 | 20.91 | 21.05 | +0.14 | +0.67% | 24,400 |
| Sep 18, 2026 | 21.21 | 21.32 | 20.84 | 20.91 | -0.65 | -3.01% | 25,600 |
| Sep 17, 2026 | 21.84 | 21.84 | 21.31 | 21.56 | -0.26 | -1.19% | 182,800 |
| Sep 16, 2026 | 21.74 | 21.82 | 21.63 | 21.82 | +0.03 | +0.14% | 17,900 |
| Sep 15, 2026 | 21.70 | 21.80 | 21.65 | 21.79 | +0.01 | +0.05% | 11,100 |
| Sep 14, 2026 | 21.65 | 21.78 | 21.65 | 21.78 | +0.08 | +0.37% | 20,300 |
| Sep 11, 2026 | 21.75 | 21.78 | 21.62 | 21.70 | -0.07 | -0.32% | 15,300 |
| Sep 10, 2026 | 21.66 | 21.82 | 21.13 | 21.77 | -0.05 | -0.23% | 41,000 |
| Sep 9, 2026 | 21.81 | 21.82 | 21.72 | 21.82 | +0.03 | +0.14% | 24,500 |
| Sep 8, 2026 | 21.83 | 21.84 | 21.69 | 21.79 | +0.01 | +0.05% | 47,500 |
| Sep 4, 2026 | 21.66 | 21.80 | 21.66 | 21.78 | +0.04 | +0.18% | 18,300 |
| Sep 3, 2026 | 21.76 | 21.82 | 21.70 | 21.74 | -0.07 | -0.32% | 15,400 |
| Sep 2, 2026 | 21.85 | 21.85 | 21.79 | 21.81 | 0.00 | 0.00% | 6,800 |
| Sep 1, 2026 | 21.75 | 21.84 | 21.75 | 21.81 | -0.04 | -0.18% | 31,300 |
| Aug 31, 2026 | 21.75 | 21.86 | 21.75 | 21.85 | 0.00 | 0.00% | 40,800 |
| Aug 28, 2026 | 21.79 | 21.86 | 21.75 | 21.85 | +0.01 | +0.05% | 20,000 |
| Aug 27, 2026 | 21.77 | 21.84 | 21.70 | 21.84 | +0.08 | +0.37% | 22,000 |
| Aug 26, 2026 | 21.63 | 21.77 | 21.46 | 21.76 | +0.03 | +0.14% | 32,700 |
| Aug 25, 2026 | 21.78 | 21.82 | 21.66 | 21.73 | +0.05 | +0.23% | 20,900 |
| Aug 24, 2026 | 21.71 | 21.75 | 21.63 | 21.68 | -0.01 | -0.05% | 23,400 |
| Aug 21, 2026 | 21.75 | 21.75 | 21.65 | 21.69 | -0.20 | -0.91% | 55,000 |
| Aug 20, 2026 | 21.60 | 21.89 | 21.60 | 21.89 | +1.05 | +5.04% | 107,100 |
| Aug 19, 2026 | 20.68 | 20.98 | 20.60 | 20.84 | +0.10 | +0.48% | 40,200 |
| Aug 18, 2026 | 20.47 | 20.74 | 20.46 | 20.74 | +0.23 | +1.12% | 30,400 |
| Aug 17, 2026 | 20.50 | 20.62 | 20.42 | 20.51 | -0.06 | -0.29% | 17,400 |
| Aug 14, 2026 | 20.51 | 20.60 | 20.51 | 20.57 | -0.03 | -0.15% | 9,200 |
65 days, newest first. Daily bars as drawn on the PBI-PB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.