PBI - PITNEY BOWES INC /DE/
10.56
-0.210 -1.989%
Share volume: 3,449,255
Last Updated: 03-03-2026
Computer Hardware/Computer & Office Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$10.77
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $10.65 | $10.65 | $10.83 | $10.83 | $10.34 | $10.34 | $10.56 | $10.56 | 3,449,255 | $3,449,255.00 |
| 03-02-2026 | $10.60 | $10.60 | $10.94 | $10.94 | $10.55 | $10.55 | $10.77 | $10.77 | 3,231,089 | $3,231,089.00 |
| 02-27-2026 | $10.68 | $10.68 | $10.85 | $10.85 | $10.57 | $10.57 | $10.73 | $10.73 | 3,198,315 | $3,198,315.00 |
| 02-26-2026 | $10.80 | $10.71 | $11.00 | $10.90 | $10.76 | $10.67 | $10.85 | $10.76 | 3,332,634 | $3,332,634.00 |
| 02-25-2026 | $10.69 | $10.60 | $10.85 | $10.76 | $10.62 | $10.53 | $10.66 | $10.57 | 2,924,066 | $2,924,066.00 |
| 02-24-2026 | $10.34 | $10.25 | $10.78 | $10.69 | $10.34 | $10.25 | $10.63 | $10.54 | 3,070,099 | $3,070,099.00 |
| 02-23-2026 | $10.35 | $10.26 | $10.45 | $10.36 | $10.24 | $10.16 | $10.38 | $10.29 | 2,489,427 | $2,489,427.00 |
| 02-20-2026 | $10.60 | $10.60 | $10.74 | $10.74 | $10.50 | $10.50 | $10.51 | $10.51 | 2,584,893 | $2,584,893.00 |
| 02-19-2026 | $11.02 | $11.02 | $11.06 | $11.06 | $10.56 | $10.56 | $10.63 | $10.63 | 3,576,957 | $3,576,957.00 |
| 02-18-2026 | $11.29 | $11.29 | $11.62 | $11.62 | $10.88 | $10.88 | $11.12 | $11.12 | 6,378,396 | $6,378,396.00 |