PBI
Pitney Bowes (PBI)
NYSE
$16.73-$0.03 (-0.19%)
Price as of Oct 02, 2026 7:55 PM EDT
  • $2.3B
    Market Cap
  • 55.32%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -3.68%
    Low Price$16.27
    High Price$17.58
  • 3 Months
    +0.22%
    Low Price$16.02
    High Price$18.40
  • 1 Year
    +55.32%
    Low Price$8.84
    High Price$18.40
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
16.72
16.99
16.59
16.76
+0.90%
3,034,519
10/01/2026
16.46
16.63
15.89
16.61
+1.78%
3,330,658
09/30/2026
16.30
16.79
16.30
16.32
+0.18%
2,494,681
09/29/2026
16.39
16.86
16.03
16.29
-0.55%
1,562,029
09/28/2026
16.33
16.51
16.20
16.38
0.00%
928,091
09/25/2026
16.40
16.48
16.21
16.38
+0.12%
854,196
09/24/2026
16.29
16.42
16.15
16.36
+0.55%
969,654
09/23/2026
16.56
16.56
16.24
16.27
-1.87%
1,518,173
09/22/2026
16.67
16.76
16.42
16.58
+0.24%
1,395,707
09/21/2026
16.76
17.10
16.40
16.54
-1.84%
1,691,762
09/18/2026
17.21
17.37
16.77
16.85
-2.71%
4,821,862
09/17/2026
17.37
17.47
17.16
17.32
+0.06%
1,685,874
09/16/2026
17.28
17.47
17.12
17.31
-0.06%
1,970,843
09/15/2026
17.25
17.46
17.03
17.32
-0.06%
2,082,612
09/14/2026
17.09
17.50
16.69
17.33
+1.58%
2,200,484
09/11/2026
17.14
17.24
16.93
17.06
+0.53%
1,298,132
09/10/2026
16.91
17.06
16.68
16.97
-1.16%
1,471,323
09/09/2026
16.88
17.31
16.86
17.17
+1.06%
1,737,321
09/08/2026
17.14
17.22
16.90
16.99
-2.36%
2,093,552
09/04/2026
17.49
17.49
17.08
17.40
-1.02%
1,388,792
09/03/2026
17.49
17.59
17.35
17.58
+1.03%
890,397
09/02/2026
17.12
17.72
17.11
17.40
+1.69%
1,446,094
09/01/2026
16.80
17.69
16.80
17.11
-0.12%
2,613,184
08/31/2026
17.23
17.26
17.03
17.13
-0.46%
1,187,476
08/28/2026
17.33
17.42
17.08
17.21
-0.35%
1,134,297
08/27/2026
17.07
17.43
17.05
17.27
+1.53%
1,251,665
08/26/2026
17.07
17.16
16.92
17.01
-0.41%
1,430,911
08/25/2026
16.66
17.09
16.66
17.08
+3.33%
1,457,462
08/24/2026
16.35
16.69
16.23
16.53
+0.30%
1,758,681
08/21/2026
16.24
16.48
15.99
16.48
+1.92%
1,890,603
08/20/2026
16.10
16.50
16.05
16.17
+0.50%
1,055,101
08/19/2026
16.25
16.28
16.08
16.09
-0.49%
955,134
08/18/2026
16.24
16.40
16.12
16.17
+0.94%
953,797
08/17/2026
16.39
16.44
15.99
16.02
-2.44%
1,385,232
08/14/2026
16.71
16.73
16.39
16.42
-1.38%
948,114
08/13/2026
16.86
16.98
16.63
16.65
+0.30%
1,858,222
08/12/2026
16.74
16.81
16.37
16.60
+0.36%
1,238,821
08/11/2026
17.09
17.23
16.54
16.54
-2.53%
2,087,081
08/10/2026
17.22
17.41
16.90
16.97
-2.02%
1,654,080
08/10/2026
$0.10 Dividend
08/07/2026
17.83
18.00
17.25
17.32
-2.95%
1,405,250
08/06/2026
18.19
18.35
17.71
17.85
-1.91%
1,543,053
08/05/2026
18.00
18.71
17.90
18.19
-0.49%
2,345,328
08/04/2026
18.18
18.51
18.04
18.28
+1.77%
2,054,744
08/03/2026
17.84
18.22
16.69
17.97
+3.08%
3,128,842
07/31/2026
17.75
17.90
16.85
17.43
-3.36%
3,057,735
07/30/2026
18.33
18.96
17.60
18.04
+2.72%
3,402,047
07/29/2026
17.73
17.98
17.52
17.56
-0.95%
1,676,210
07/29/2026
$0.43 Earnings
07/28/2026
18.15
18.24
17.68
17.73
-1.76%
1,053,615
07/27/2026
17.92
18.31
17.92
18.05
+1.51%
1,080,633
07/24/2026
17.82
17.95
17.66
17.78
+0.17%
1,143,883
07/23/2026
17.81
17.84
17.46
17.75
-0.78%
1,244,652
07/22/2026
18.37
18.43
17.81
17.89
-2.55%
1,175,901
07/21/2026
18.51
18.66
18.07
18.35
-0.27%
1,652,322
07/20/2026
18.44
18.54
18.23
18.40
0.00%
890,749
07/17/2026
18.23
18.52
18.15
18.40
0.00%
1,289,803
07/16/2026
18.18
18.41
18.05
18.40
+1.76%
1,779,570
07/15/2026
17.69
18.50
17.66
18.09
+2.36%
1,700,886
07/14/2026
17.99
18.10
17.61
17.67
-1.99%
1,347,083
07/13/2026
18.19
18.32
17.85
18.03
-1.09%
2,248,203
07/10/2026
17.88
18.51
17.72
18.22
+3.56%
2,632,591
07/09/2026
17.33
17.61
17.19
17.60
+2.25%
1,906,551
07/08/2026
16.74
17.22
16.48
17.21
+1.58%
2,220,353
07/07/2026
16.77
17.28
16.62
16.94
+1.43%
2,488,263
07/06/2026
16.72
16.90
16.58
16.70
-0.12%
2,124,489
07/02/2026
17.55
17.62
16.49
16.72
-4.21%
2,879,348
07/01/2026
17.38
17.95
17.38
17.46
+0.23%
2,155,663
06/30/2026
17.86
17.98
17.27
17.42
-2.23%
3,139,706
06/29/2026
17.90
18.15
17.42
17.82
-1.10%
3,214,142
06/26/2026
17.42
18.02
17.07
18.02
+3.54%
8,363,058
06/25/2026
17.43
17.56
17.15
17.40
+0.75%
2,083,571
06/24/2026
17.07
17.41
17.00
17.27
+1.88%
1,908,914
06/23/2026
16.99
17.18
16.70
16.95
-0.53%
2,230,888
06/22/2026
17.45
18.00
16.98
17.04
-2.06%
3,203,684
06/18/2026
17.21
17.58
17.18
17.40
+0.69%
8,012,504
06/17/2026
17.40
17.67
17.17
17.28
-0.80%
2,365,521
06/16/2026
17.25
17.46
17.23
17.42
+1.62%
3,341,805
06/15/2026
16.88
17.42
16.82
17.14
-0.46%
3,047,090
06/12/2026
17.04
17.49
16.94
17.22
+1.05%
2,985,351
06/11/2026
16.80
17.13
16.63
17.04
+1.36%
1,858,808
06/10/2026
16.63
17.03
16.35
16.81
+0.77%
2,358,003
06/09/2026
16.70
16.77
16.07
16.68
-0.94%
3,463,803
06/08/2026
16.61
16.85
16.53
16.84
+0.47%
2,868,610
06/05/2026
16.83
17.03
16.68
16.76
+0.72%
2,727,578
06/04/2026
16.39
16.85
16.20
16.64
+1.45%
1,884,950
06/03/2026
16.37
16.41
16.01
16.41
-1.32%
2,346,743
06/02/2026
16.68
16.71
16.36
16.62
-1.18%
2,560,551
06/01/2026
16.17
16.99
16.02
16.82
+5.09%
4,720,451
05/29/2026
15.73
16.10
15.59
16.01
+1.90%
2,827,343
05/28/2026
15.59
15.82
15.42
15.71
+1.22%
1,743,548
05/27/2026
15.52
15.73
15.42
15.52
+0.64%
1,799,933
05/26/2026
15.16
15.46
15.16
15.42
+1.70%
2,445,862
05/22/2026
15.39
15.57
15.15
15.16
-1.61%
2,141,300
05/21/2026
15.23
15.43
15.00
15.41
+1.31%
1,932,095
05/20/2026
15.60
15.64
15.20
15.21
-1.99%
2,033,157
05/19/2026
16.28
16.32
15.51
15.52
-5.16%
3,132,004
05/18/2026
15.66
16.46
15.57
16.37
+5.18%
4,906,782
05/18/2026
$0.10 Dividend
05/15/2026
15.61
15.71
15.40
15.56
-0.44%
2,436,378