PBI - PITNEY BOWES INC /DE/
12.84
0.670 5.218%
Share volume: 4,907,919
Last Updated: 04-17-2026
Computer Hardware/Computer & Office Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$12.17
0.67
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $12.46 | $12.46 | $13.08 | $13.08 | $12.34 | $12.34 | $12.84 | $12.84 | 4,907,919 | $4,903,406.00 |
| 04-16-2026 | $11.88 | $11.88 | $12.22 | $12.22 | $11.86 | $11.86 | $12.17 | $12.17 | 2,159,397 | $2,159,397.00 |
| 04-15-2026 | $11.75 | $11.75 | $11.90 | $11.90 | $11.74 | $11.74 | $11.88 | $11.88 | 1,356,891 | $1,356,891.00 |
| 04-14-2026 | $11.61 | $11.61 | $11.80 | $11.80 | $11.60 | $11.60 | $11.74 | $11.74 | 1,813,949 | $1,813,949.00 |
| 04-13-2026 | $11.38 | $11.38 | $11.59 | $11.59 | $11.33 | $11.33 | $11.57 | $11.57 | 1,662,831 | $1,662,831.00 |
| 04-10-2026 | $11.44 | $11.44 | $11.55 | $11.55 | $11.36 | $11.36 | $11.38 | $11.38 | 1,941,395 | $1,941,395.00 |
| 04-09-2026 | $11.00 | $11.00 | $11.43 | $11.43 | $11.00 | $11.00 | $11.41 | $11.41 | 1,925,429 | $1,925,429.00 |
| 04-08-2026 | $11.41 | $11.41 | $11.44 | $11.44 | $10.98 | $10.98 | $11.03 | $11.03 | 2,705,602 | $2,705,602.00 |
| 04-07-2026 | $11.05 | $11.05 | $11.14 | $11.14 | $10.99 | $10.99 | $11.00 | $11.00 | 2,510,468 | $2,510,468.00 |
| 04-06-2026 | $10.86 | $10.86 | $11.10 | $11.10 | $10.86 | $10.86 | $11.05 | $11.05 | 2,277,225 | $2,277,225.00 |