Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Pitney Bowes Inc. PBI

Full chart Compare
Set alert

Price alert · PBI

All alert types
15.59 USD -0.05 (-0.32%)

Regular-session close

15.20 -0.39 -2.50%

After hours · Nov 13, 6:23 PM ET

15.41 Day range 15.76
9.02 52-week range 18.51
YTD
+47.49%
1 year
+68.36%

PBI price history

PBI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.7115.7615.4115.59-0.05-0.32%1,455,952
Nov 12, 202616.0016.0215.6315.64-0.30-1.88%978,100
Nov 11, 202615.7915.9515.6315.94+0.24+1.53%1,083,700
Nov 10, 202615.2815.7415.2015.70+0.30+1.95%1,154,000
Nov 9, 202615.6415.6815.3915.40-0.15-0.96%1,460,500
Nov 6, 202615.5215.7815.4715.55-0.10-0.64%1,989,600
Nov 5, 202616.0416.2115.3715.65-0.36-2.25%1,555,500
Nov 4, 202615.8716.1915.8416.01+0.50+3.22%1,763,600
Nov 3, 202616.1116.1515.4115.51-0.61-3.78%1,731,600
Nov 2, 202616.4216.5916.0616.12-0.19-1.16%1,894,900
Oct 30, 202616.4316.4315.9216.31-0.15-0.91%2,797,100
Oct 29, 202617.5017.5616.4016.46-0.98-5.62%3,492,500
Oct 28, 202616.9017.4616.9017.44+0.15+0.87%1,789,000
Oct 27, 202617.3117.4517.1517.29+0.03+0.17%1,020,400
Oct 26, 202617.4317.5517.2417.26-0.09-0.52%1,180,200
Oct 23, 202617.4617.5117.1217.35-0.19-1.08%1,674,800
Oct 22, 202617.4217.6117.1917.54+0.14+0.80%1,668,000
Oct 21, 202617.4117.5317.1617.40+0.03+0.17%1,505,200
Oct 20, 202616.9917.4216.9417.37+0.53+3.15%2,396,900
Oct 19, 202616.9817.2116.8316.84-0.20-1.17%1,527,500
Oct 16, 202617.3117.4416.8817.04-0.25-1.45%1,508,800
Oct 15, 202616.9417.3016.7817.29+0.54+3.22%1,668,600
Oct 14, 202616.7916.8716.4816.75-0.25-1.47%1,307,200
Oct 13, 202617.0917.1916.9617.00+0.06+0.35%988,000
Oct 12, 202616.8717.1316.8716.94+0.14+0.83%1,087,200
Oct 9, 202616.9317.0416.7516.80-0.18-1.06%1,236,300
Oct 8, 202616.4517.0016.4516.98+0.50+3.03%1,530,300
Oct 7, 202616.3616.5716.2916.48-0.08-0.48%1,411,800
Oct 6, 202616.8216.8516.4416.56-0.25-1.49%1,239,500
Oct 5, 202616.7616.9916.6416.81+0.05+0.30%1,642,500
Oct 2, 202616.7216.9916.5916.76+0.15+0.90%2,176,300
Oct 1, 202616.4616.6315.8916.61+0.29+1.78%3,330,600
Sep 30, 202616.3016.7916.3016.32+0.03+0.18%2,494,700
Sep 29, 202616.3916.8616.0316.29-0.09-0.55%1,562,000
Sep 28, 202616.3316.5116.2016.380.000.00%928,100
Sep 25, 202616.4016.4816.2116.38+0.02+0.12%854,200
Sep 24, 202616.2916.4216.1516.36+0.09+0.55%969,700
Sep 23, 202616.5616.5616.2416.27-0.31-1.87%1,518,200
Sep 22, 202616.6716.7616.4216.58+0.04+0.24%1,395,700
Sep 21, 202616.7617.1016.4016.54-0.31-1.84%1,691,800
Sep 18, 202617.2117.3716.7716.85-0.47-2.71%4,821,800
Sep 17, 202617.3717.4717.1617.32+0.01+0.06%1,685,900
Sep 16, 202617.2817.4717.1217.31-0.01-0.06%1,970,800
Sep 15, 202617.2517.4617.0317.32-0.01-0.06%2,082,600
Sep 14, 202617.0917.5016.6917.33+0.27+1.58%1,752,100
Sep 11, 202617.1417.2416.9317.06+0.09+0.53%1,249,600
Sep 10, 202616.9117.0616.6816.97-0.20-1.16%1,471,300
Sep 9, 202616.8817.3116.8617.17+0.18+1.06%1,737,300
Sep 8, 202617.1417.2216.9016.99-0.41-2.36%2,093,500
Sep 4, 202617.4917.4917.0817.40-0.18-1.02%1,388,800
Sep 3, 202617.4917.5917.3517.58+0.18+1.03%890,400
Sep 2, 202617.1217.7217.1117.40+0.29+1.69%1,446,100
Sep 1, 202616.8017.6916.8017.11-0.02-0.12%2,611,200
Aug 31, 202617.2317.2617.0317.13-0.08-0.46%1,187,400
Aug 28, 202617.3317.4217.0817.21-0.06-0.35%1,134,300
Aug 27, 202617.0717.4317.0517.27+0.26+1.53%1,251,600
Aug 26, 202617.0717.1616.9217.01-0.07-0.41%1,145,700
Aug 25, 202616.6617.0916.6617.08+0.55+3.33%1,457,500
Aug 24, 202616.3516.6916.2316.53+0.05+0.30%1,758,700
Aug 21, 202616.2416.4815.9916.48+0.31+1.92%1,890,600
Aug 20, 202616.1016.5016.0516.17+0.08+0.50%1,055,100
Aug 19, 202616.2516.2816.0816.09-0.08-0.49%955,100
Aug 18, 202616.2416.4016.1216.17+0.15+0.94%953,800
Aug 17, 202616.3916.4415.9916.02-0.40-2.44%1,385,200
Aug 14, 202616.7116.7316.3916.42-0.23-1.38%948,000

65 days, newest first. Daily bars as drawn on the PBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.