Pitney Bowes Inc (PBI) Historical Stock Data
9.77 ↓0.06 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBI is down -0.54% a day on average. There have been 10 days where Pitney Bowes Inc closed green and 20 days where PBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9.87 | 9.77 | ↓$0.10 (-1.01%) | 9.73 | 9.94 | 1.98M |
| 2025-12-04 | 9.94 | 9.83 | ↓$0.11 (-1.11%) | 9.80 | 9.98 | 2.64M |
| 2025-12-03 | 9.72 | 9.90 | ↑$0.18 (1.85%) | 9.63 | 10.08 | 4.90M |
| 2025-12-02 | 9.80 | 9.50 | ↓$0.30 (-3.06%) | 9.45 | 9.82 | 3.54M |
| 2025-12-01 | 9.77 | 9.79 | ↑$0.02 (0.20%) | 9.72 | 9.81 | 3.15M |
| 2025-11-28 | 9.88 | 9.86 | ↓$0.02 (-0.20%) | 9.79 | 9.92 | 1.42M |
| 2025-11-26 | 9.92 | 9.87 | ↓$0.05 (-0.50%) | 9.87 | 10.03 | 3.96M |
| 2025-11-25 | 9.79 | 9.90 | ↑$0.11 (1.12%) | 9.79 | 10.02 | 2.15M |
| 2025-11-24 | 9.74 | 9.72 | ↓$0.02 (-0.21%) | 9.63 | 9.80 | 3.68M |
| 2025-11-21 | 9.40 | 9.63 | ↑$0.23 (2.45%) | 9.40 | 9.94 | 3M |
| 2025-11-20 | 9.50 | 9.39 | ↓$0.11 (-1.16%) | 9.38 | 9.65 | 3.01M |
| 2025-11-19 | 9.20 | 9.48 | ↑$0.28 (3.04%) | 9.20 | 9.51 | 2.62M |
| 2025-11-18 | 9.00 | 9.18 | ↑$0.18 (2.00%) | 8.95 | 9.20 | 2.53M |
| 2025-11-17 | 9.12 | 9.02 | ↓$0.10 (-1.10%) | 9.01 | 9.29 | 2.43M |
| 2025-11-14 | 9.25 | 9.17 | ↓$0.08 (-0.86%) | 9.07 | 9.28 | 3.01M |
| 2025-11-13 | 9.30 | 9.26 | ↓$0.04 (-0.43%) | 9.25 | 9.44 | 2.48M |
| 2025-11-12 | 9.49 | 9.35 | ↓$0.14 (-1.48%) | 9.34 | 9.57 | 2.50M |
| 2025-11-11 | 9.32 | 9.44 | ↑$0.12 (1.29%) | 9.28 | 9.48 | 2.82M |
| 2025-11-10 | 9.35 | 9.27 | ↓$0.08 (-0.86%) | 9.18 | 9.42 | 3.28M |
| 2025-11-07 | 9.31 | 9.43 | ↑$0.12 (1.29%) | 9.26 | 9.51 | 3.16M |
| 2025-11-06 | 9.47 | 9.37 | ↓$0.10 (-1.06%) | 9.30 | 9.58 | 3.88M |
| 2025-11-05 | 9.62 | 9.48 | ↓$0.14 (-1.46%) | 9.36 | 9.65 | 4.95M |
| 2025-11-04 | 9.75 | 9.58 | ↓$0.17 (-1.74%) | 9.47 | 9.96 | 4.73M |
| 2025-11-03 | 9.68 | 9.83 | ↑$0.15 (1.55%) | 9.60 | 9.95 | 4.21M |
| 2025-10-31 | 10.11 | 9.88 | ↓$0.23 (-2.27%) | 9.85 | 10.16 | 4.48M |
| 2025-10-30 | 10.94 | 10.03 | ↓$0.91 (-8.28%) | 9.89 | 11.61 | 9.17M |
| 2025-10-29 | 11.69 | 11.21 | ↓$0.48 (-4.11%) | 11.18 | 11.84 | 3.98M |
| 2025-10-28 | 11.82 | 11.79 | ↓$0.03 (-0.25%) | 11.67 | 11.95 | 1.67M |
| 2025-10-27 | 11.79 | 11.87 | ↑$0.08 (0.68%) | 11.76 | 11.98 | 1.41M |
| 2025-10-24 | 11.83 | 11.77 | ↓$0.06 (-0.51%) | 11.76 | 11.96 | 1.57M |
Create an account or log in to view more rows.
$PBI Fake dip news.
$PBI pre mkt is meaningless
$PBI run it!
$PBI Good morning traders
$PBI Stair stepping nicely
$PBI the best advice has been no stop losses. Would have cost a fortune!!!
$PBI hot trash
$PBI 5 minute looks sexy
$PBI Tomorrow
$PBI When in doubt...