PBI
Pitney Bowes (PBI)
NYSE
$15.46-$0.19 (-1.18%)
Price as of Nov 13, 2026 12:35 PM EST
  • $2.1B
    Market Cap
  • 72.39%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -7.67%
    Low Price$15.40
    High Price$17.54
  • 3 Months
    -5.78%
    Low Price$15.40
    High Price$17.58
  • 1 Year
    +72.39%
    Low Price$8.84
    High Price$18.40
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
16.00
16.02
15.63
15.64
-1.88%
978,147
11/11/2026
15.79
15.95
15.63
15.94
+1.53%
1,083,704
11/10/2026
15.28
15.74
15.20
15.70
+1.95%
1,154,024
11/09/2026
15.64
15.68
15.39
15.40
-0.96%
1,460,536
11/06/2026
15.52
15.78
15.47
15.55
-0.64%
1,989,608
11/05/2026
16.04
16.21
15.37
15.65
-2.25%
1,555,460
11/04/2026
15.87
16.19
15.84
16.01
+3.22%
1,763,602
11/03/2026
16.11
16.15
15.41
15.51
-3.78%
1,739,453
11/02/2026
16.42
16.59
16.06
16.12
-1.16%
1,894,996
10/30/2026
16.43
16.43
15.92
16.31
-0.91%
2,797,111
10/29/2026
17.50
17.56
16.40
16.46
-5.62%
3,492,490
10/28/2026
16.90
17.46
16.90
17.44
+0.87%
1,789,159
10/28/2026
$0.42 Earnings
10/27/2026
17.31
17.45
17.15
17.29
+0.17%
1,020,409
10/26/2026
17.43
17.55
17.24
17.26
-0.52%
1,180,367
10/23/2026
17.46
17.51
17.12
17.35
-1.08%
1,674,813
10/22/2026
17.42
17.61
17.19
17.54
+0.80%
1,668,009
10/21/2026
17.41
17.53
17.16
17.40
+0.17%
1,505,210
10/20/2026
16.99
17.42
16.94
17.37
+3.15%
2,398,954
10/19/2026
16.98
17.21
16.83
16.84
-1.17%
1,527,494
10/16/2026
17.31
17.44
16.88
17.04
-1.45%
1,508,863
10/15/2026
16.94
17.30
16.78
17.29
+3.22%
1,668,623
10/14/2026
16.79
16.87
16.48
16.75
-1.47%
1,307,240
10/13/2026
17.09
17.19
16.96
17.00
+0.35%
988,024
10/12/2026
16.87
17.13
16.87
16.94
+0.83%
1,087,237
10/09/2026
16.93
17.04
16.75
16.80
-1.06%
1,236,315
10/08/2026
16.45
17.00
16.45
16.98
+3.03%
1,530,264
10/07/2026
16.36
16.57
16.29
16.48
-0.48%
1,411,751
10/06/2026
16.82
16.85
16.44
16.56
-1.49%
1,239,534
10/05/2026
16.76
16.99
16.64
16.81
+0.30%
1,642,532
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