Pitney Bowes (PBI)
9.1500
+0.1100 (1.22%)
NYSE · Last Trade: Apr 2nd, 9:04 PM EDT
Historical Prices For Pitney Bowes (PBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 8.89 | 9.17 | 8.89 | 9.15 | 1,625,920 | 9.15 |
| 4/01/2025 | 9.06 | 9.14 | 8.85 | 9.04 | 1,829,868 | 9.04 |
| 3/31/2025 | 9.10 | 9.25 | 9.01 | 9.05 | 2,350,710 | 9.05 |
| 3/28/2025 | 9.50 | 9.53 | 9.05 | 9.30 | 1,682,231 | 9.30 |
| 3/27/2025 | 9.47 | 9.54 | 9.31 | 9.53 | 1,614,238 | 9.53 |
| 3/26/2025 | 9.59 | 9.77 | 9.48 | 9.50 | 1,645,620 | 9.50 |
| 3/25/2025 | 9.61 | 9.79 | 9.40 | 9.47 | 1,637,266 | 9.47 |
| 3/24/2025 | 9.62 | 9.77 | 9.47 | 9.67 | 1,910,709 | 9.67 |
| 3/21/2025 | 9.26 | 9.46 | 9.23 | 9.38 | 4,152,419 | 9.38 |
| 3/20/2025 | 9.28 | 9.56 | 9.25 | 9.44 | 1,464,239 | 9.44 |
| 3/19/2025 | 9.25 | 9.61 | 9.14 | 9.49 | 2,164,638 | 9.49 |
| 3/18/2025 | 9.28 | 9.43 | 9.20 | 9.31 | 1,819,282 | 9.31 |
| 3/17/2025 | 9.36 | 9.66 | 9.26 | 9.35 | 2,334,337 | 9.35 |
| 3/14/2025 | 9.27 | 9.43 | 9.06 | 9.42 | 2,149,552 | 9.42 |
| 3/13/2025 | 9.36 | 9.48 | 9.07 | 9.12 | 1,934,353 | 9.12 |
| 3/12/2025 | 9.35 | 9.60 | 9.31 | 9.37 | 1,913,452 | 9.37 |
| 3/11/2025 | 9.11 | 9.28 | 8.95 | 9.14 | 2,109,116 | 9.14 |
| 3/10/2025 | 9.34 | 9.43 | 8.87 | 9.19 | 3,388,938 | 9.19 |
| 3/07/2025 | 9.74 | 9.78 | 9.29 | 9.52 | 2,581,275 | 9.52 |
| 3/06/2025 | 9.85 | 10.01 | 9.77 | 9.78 | 2,249,995 | 9.78 |
| 3/05/2025 | 10.05 | 10.19 | 9.88 | 10.04 | 2,117,835 | 10.04 |
| 3/04/2025 | 10.38 | 10.49 | 9.74 | 9.98 | 3,756,442 | 9.98 |
| 3/03/2025 | 10.80 | 10.97 | 10.51 | 10.62 | 3,698,778 | 10.62 |
| 2/28/2025 | 10.66 | 10.88 | 10.61 | 10.83 | 2,320,007 | 10.83 |
| 2/27/2025 | 10.81 | 11.01 | 10.73 | 10.77 | 2,260,703 | 10.77 |
| 2/26/2025 | 10.76 | 10.97 | 10.67 | 10.86 | 2,359,070 | 10.86 |
| 2/25/2025 | 10.60 | 10.86 | 10.43 | 10.71 | 2,510,937 | 10.71 |
| 2/24/2025 | 10.37 | 11.00 | 10.28 | 10.61 | 4,088,911 | 10.61 |
| 2/21/2025 | 10.80 | 10.85 | 10.30 | 10.32 | 2,419,574 | 10.32 |
| 2/20/2025 | 10.75 | 10.86 | 10.58 | 10.69 | 1,864,309 | 10.63 |
| 2/19/2025 | 10.55 | 10.95 | 10.53 | 10.75 | 2,899,063 | 10.69 |
| 2/18/2025 | 10.59 | 10.70 | 10.30 | 10.65 | 3,373,022 | 10.59 |
| 2/14/2025 | 10.51 | 10.74 | 10.27 | 10.59 | 3,873,233 | 10.53 |
| 2/13/2025 | 9.97 | 10.81 | 9.84 | 10.51 | 8,017,606 | 10.45 |
| 2/12/2025 | 9.01 | 9.95 | 9.01 | 9.76 | 9,148,425 | 9.71 |
| 2/11/2025 | 9.25 | 9.37 | 8.54 | 8.74 | 4,647,025 | 8.69 |
| 2/10/2025 | 8.74 | 8.84 | 8.48 | 8.82 | 1,937,017 | 8.77 |
| 2/07/2025 | 8.64 | 8.71 | 8.43 | 8.62 | 1,523,341 | 8.57 |
| 2/06/2025 | 8.89 | 8.91 | 8.61 | 8.66 | 1,443,273 | 8.61 |
| 2/05/2025 | 8.76 | 8.87 | 8.71 | 8.82 | 1,216,744 | 8.77 |
| 2/04/2025 | 8.75 | 8.80 | 8.64 | 8.70 | 1,029,911 | 8.65 |
| 2/03/2025 | 8.60 | 8.72 | 8.25 | 8.65 | 1,859,806 | 8.60 |
| 1/31/2025 | 8.82 | 8.99 | 8.73 | 8.91 | 1,603,289 | 8.86 |
| 1/30/2025 | 8.98 | 9.10 | 8.76 | 8.86 | 1,757,910 | 8.81 |
| 1/29/2025 | 8.93 | 9.04 | 8.76 | 8.93 | 2,455,611 | 8.88 |
| 1/28/2025 | 9.22 | 9.25 | 8.83 | 8.88 | 3,250,315 | 8.83 |
| 1/27/2025 | 8.50 | 9.29 | 8.44 | 9.24 | 4,399,276 | 9.19 |
| 1/24/2025 | 8.26 | 8.50 | 8.11 | 8.48 | 2,592,903 | 8.43 |
| 1/23/2025 | 7.41 | 8.37 | 7.32 | 8.24 | 4,888,901 | 8.19 |
| 1/22/2025 | 7.43 | 7.50 | 7.29 | 7.32 | 1,425,499 | 7.28 |
| 1/21/2025 | 7.31 | 7.45 | 7.29 | 7.43 | 2,232,642 | 7.39 |
| 1/17/2025 | 7.41 | 7.47 | 7.18 | 7.25 | 1,314,799 | 7.21 |
| 1/16/2025 | 7.34 | 7.36 | 7.23 | 7.30 | 1,838,358 | 7.26 |
| 1/15/2025 | 7.33 | 7.48 | 7.21 | 7.28 | 1,385,898 | 7.24 |
| 1/14/2025 | 7.13 | 7.19 | 7.03 | 7.07 | 1,191,730 | 7.03 |
| 1/13/2025 | 6.93 | 7.05 | 6.88 | 7.03 | 997,339 | 6.99 |
| 1/10/2025 | 7.08 | 7.13 | 6.94 | 7.08 | 1,109,039 | 7.04 |
| 1/08/2025 | 7.12 | 7.26 | 7.01 | 7.26 | 1,598,543 | 7.22 |
| 1/07/2025 | 7.60 | 7.67 | 7.11 | 7.19 | 1,809,359 | 7.15 |
| 1/06/2025 | 7.38 | 7.68 | 7.36 | 7.53 | 1,788,968 | 7.49 |
| 1/03/2025 | 7.23 | 7.34 | 7.15 | 7.33 | 2,398,713 | 7.29 |