PBI
Pitney Bowes (PBI)
NYSE
$18.26+$0.73 (+4.16%)
Price as of Aug 03, 2026 6:47 PM EDT
  • $2.5B
    Market Cap
  • 60.80%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +0.06%
    Low Price$16.80
    High Price$18.51
  • 3 Months
    +14.11%
    Low Price$14.93
    High Price$18.51
  • 1 Year
    +60.80%
    Low Price$8.89
    High Price$18.51
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
17.85
18.01
16.95
17.53
-3.36%
3,057,735
07/30/2026
18.44
19.07
17.71
18.14
+2.72%
3,402,047
07/29/2026
17.83
18.08
17.63
17.66
-0.95%
1,676,210
07/29/2026
$0.43 Earnings
07/28/2026
18.25
18.35
17.79
17.83
-1.76%
1,053,615
07/27/2026
18.02
18.42
18.02
18.15
+1.51%
1,080,633
07/24/2026
17.92
18.06
17.76
17.88
+0.17%
1,143,883
07/23/2026
17.91
17.94
17.56
17.85
-0.78%
1,244,652
07/22/2026
18.48
18.54
17.91
17.99
-2.55%
1,175,901
07/21/2026
18.62
18.77
18.18
18.46
-0.27%
1,652,322
07/20/2026
18.55
18.65
18.34
18.51
0.00%
890,749
07/17/2026
18.34
18.63
18.25
18.51
0.00%
1,289,803
07/16/2026
18.28
18.52
18.15
18.51
+1.76%
1,779,570
07/15/2026
17.79
18.61
17.76
18.19
+2.36%
1,700,886
07/14/2026
18.09
18.20
17.71
17.77
-1.99%
1,347,083
07/13/2026
18.29
18.43
17.95
18.13
-1.09%
2,248,203
07/10/2026
17.98
18.62
17.82
18.33
+3.56%
2,632,591
07/09/2026
17.43
17.71
17.29
17.70
+2.25%
1,906,551
07/08/2026
16.84
17.32
16.58
17.31
+1.58%
2,220,353
07/07/2026
16.87
17.38
16.72
17.04
+1.43%
2,488,263
07/06/2026
16.82
17.00
16.68
16.80
-0.12%
2,124,489
07/02/2026
17.65
17.73
16.59
16.82
-4.21%
2,879,348
07/01/2026
17.48
18.05
17.48
17.56
+0.23%
2,155,663
06/30/2026
17.96
18.08
17.37
17.52
-2.23%
3,139,706
06/29/2026
18.00
18.25
17.52
17.92
-1.10%
3,214,142
06/26/2026
17.52
18.12
17.17
18.12
+3.54%
8,363,058
06/25/2026
17.53
17.66
17.25
17.50
+0.75%
2,083,571
06/24/2026
17.17
17.52
17.10
17.37
+1.88%
1,908,914
06/23/2026
17.09
17.28
16.80
17.05
-0.53%
2,230,888
06/22/2026
17.55
18.10
17.08
17.14
-2.06%
3,203,684
06/18/2026
17.31
17.68
17.28
17.50
+0.69%
8,012,504
06/17/2026
17.50
17.77
17.27
17.38
-0.80%
2,365,521
06/16/2026
17.35
17.57
17.33
17.52
+1.62%
3,341,805
06/15/2026
16.98
17.53
16.92
17.24
-0.46%
3,047,090
06/12/2026
17.14
17.59
17.04
17.32
+1.05%
2,985,351
06/11/2026
16.90
17.23
16.73
17.14
+1.36%
1,858,808
06/10/2026
16.73
17.13
16.44
16.91
+0.77%
2,358,003
06/09/2026
16.80
16.87
16.16
16.78
-0.94%
3,463,803
06/08/2026
16.71
16.95
16.63
16.94
+0.47%
2,868,610
06/05/2026
16.93
17.13
16.78
16.86
+0.72%
2,727,578
06/04/2026
16.48
16.95
16.29
16.74
+1.45%
1,884,950
06/03/2026
16.46
16.50
16.10
16.50
-1.32%
2,346,743
06/02/2026
16.78
16.81
16.46
16.72
-1.18%
2,560,551
06/01/2026
16.26
17.09
16.11
16.92
+5.09%
4,720,451
05/29/2026
15.82
16.19
15.69
16.10
+1.90%
2,827,343
05/28/2026
15.68
15.92
15.51
15.80
+1.22%
1,743,548
05/27/2026
15.61
15.83
15.51
15.61
+0.64%
1,799,933
05/26/2026
15.25
15.55
15.25
15.51
+1.70%
2,445,862
05/22/2026
15.48
15.66
15.24
15.25
-1.61%
2,141,300
05/21/2026
15.32
15.52
15.09
15.50
+1.31%
1,932,095
05/20/2026
15.69
15.73
15.29
15.30
-1.99%
2,033,157
05/19/2026
16.37
16.41
15.60
15.61
-5.16%
3,132,004
05/18/2026
15.75
16.56
15.66
16.46
+5.18%
4,906,782
05/18/2026
$0.10 Dividend
05/15/2026
15.70
15.80
15.49
15.65
-0.44%
2,436,378
05/14/2026
15.40
15.88
15.27
15.72
+3.13%
2,859,456
05/13/2026
15.28
15.32
15.03
15.24
+0.20%
2,792,041
05/12/2026
15.70
15.78
15.08
15.21
-3.71%
4,784,475
05/11/2026
15.97
16.42
15.42
15.80
+1.27%
6,267,944
05/08/2026
15.64
15.83
15.41
15.60
+0.77%
3,086,036
05/07/2026
15.04
15.70
14.86
15.48
+3.66%
4,324,065
05/06/2026
14.78
15.19
13.79
14.93
-3.28%
7,392,471
05/05/2026
15.19
15.54
15.10
15.44
+1.83%
2,496,740
05/05/2026
$0.47 Earnings
05/04/2026
15.38
15.54
14.96
15.16
-1.74%
5,254,241
05/01/2026
15.43
15.49
15.22
15.43
+0.45%
3,137,216
04/30/2026
15.66
15.69
15.18
15.36
-1.84%
2,687,850
04/29/2026
15.68
15.85
15.48
15.65
-0.44%
3,072,666
04/28/2026
15.65
15.85
15.49
15.72
+0.51%
3,747,019
04/27/2026
15.47
15.75
15.42
15.64
+1.03%
4,396,119
04/24/2026
15.40
15.53
15.17
15.48
+1.37%
2,760,180
04/23/2026
15.27
15.41
14.85
15.27
+0.99%
5,992,648
04/22/2026
14.76
15.47
14.68
15.12
+4.03%
8,023,342
04/21/2026
14.16
14.78
14.01
14.54
+10.92%
9,821,623
04/20/2026
12.76
13.12
12.64
13.11
+2.73%
2,847,887
04/17/2026
12.38
13.00
12.26
12.76
+5.51%
4,907,919
04/16/2026
11.80
12.14
11.78
12.09
+2.44%
2,159,397
04/15/2026
11.68
11.82
11.66
11.80
+1.19%
1,356,891
04/14/2026
11.54
11.72
11.53
11.67
+1.47%
1,813,949
04/13/2026
11.31
11.51
11.26
11.50
+1.67%
1,662,720
04/10/2026
11.37
11.48
11.29
11.31
-0.26%
1,941,395
04/09/2026
10.93
11.36
10.93
11.34
+3.45%
1,925,396
04/08/2026
11.34
11.36
10.91
10.96
+0.27%
2,705,602
04/07/2026
10.98
11.07
10.92
10.93
-0.45%
2,510,468
04/06/2026
10.79
11.03
10.79
10.98
+0.18%
2,277,225
04/02/2026
10.96
11.08
10.88
10.96
-0.81%
2,661,713
04/01/2026
11.01
11.08
10.86
11.05
+0.63%
2,174,456
03/31/2026
10.93
11.01
10.77
10.98
+1.75%
2,374,871
03/30/2026
10.83
11.01
10.72
10.79
-0.09%
2,746,773
03/27/2026
10.81
11.01
10.77
10.80
-0.73%
2,692,210
03/26/2026
10.75
10.98
10.73
10.88
+0.37%
2,635,841
03/25/2026
10.68
10.84
10.58
10.84
+2.35%
2,468,584
03/24/2026
10.41
10.72
10.40
10.59
+0.85%
2,452,602
03/23/2026
10.42
10.69
10.29
10.50
+3.73%
4,005,168
03/20/2026
10.13
10.25
10.01
10.13
+0.10%
7,980,639
03/19/2026
9.66
10.18
9.63
10.12
+3.88%
3,869,481
03/18/2026
10.31
10.53
9.73
9.74
-5.50%
4,448,694
03/17/2026
10.40
10.50
10.27
10.30
+0.39%
2,504,148
03/16/2026
10.17
10.44
10.12
10.26
+1.87%
2,842,196
03/13/2026
10.14
10.37
10.07
10.08
0.00%
5,575,989