Pitney Bowes (PBI)

Historical Prices For Pitney Bowes (PBI)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	9.72	10.08	9.63	9.90	4,899,956	9.90
12/02/2025	9.80	9.82	9.45	9.50	3,537,637	9.50
12/01/2025	9.77	9.81	9.72	9.79	3,147,328	9.79
11/28/2025	9.88	9.92	9.79	9.86	1,421,455	9.86
11/26/2025	9.92	10.03	9.87	9.87	3,962,828	9.87
11/25/2025	9.79	10.02	9.79	9.90	2,147,525	9.90
11/24/2025	9.74	9.80	9.63	9.72	3,815,961	9.72
11/21/2025	9.40	9.94	9.40	9.63	3,002,943	9.63
11/20/2025	9.50	9.64	9.38	9.39	3,014,141	9.39
11/19/2025	9.20	9.51	9.20	9.48	2,615,216	9.48
11/18/2025	9.00	9.20	8.95	9.18	2,525,902	9.18
11/17/2025	9.12	9.29	9.01	9.02	2,431,592	9.02
11/14/2025	9.25	9.28	9.06	9.17	3,009,627	9.17
11/13/2025	9.30	9.44	9.25	9.26	2,481,714	9.26
11/12/2025	9.49	9.56	9.34	9.35	2,501,853	9.35
11/11/2025	9.32	9.48	9.28	9.44	2,815,792	9.44
11/10/2025	9.35	9.42	9.18	9.27	3,283,531	9.27
11/07/2025	9.31	9.51	9.26	9.43	3,162,997	9.34
11/06/2025	9.47	9.58	9.29	9.37	3,880,877	9.28
11/05/2025	9.62	9.64	9.36	9.48	4,950,421	9.39
11/04/2025	9.75	9.96	9.47	9.58	4,731,189	9.49
11/03/2025	9.68	9.95	9.60	9.83	4,209,441	9.74
10/31/2025	10.11	10.16	9.85	9.88	4,478,212	9.79
10/30/2025	10.94	11.61	9.89	10.03	9,171,922	9.93
10/29/2025	11.69	11.84	11.18	11.21	3,983,934	11.10
10/28/2025	11.82	11.95	11.67	11.79	1,688,741	11.68
10/27/2025	11.79	11.98	11.76	11.87	1,426,171	11.76
10/24/2025	11.83	11.96	11.76	11.77	1,572,662	11.66
10/23/2025	11.54	11.82	11.46	11.66	1,736,571	11.55
10/22/2025	11.74	11.77	11.46	11.53	2,125,901	11.42
10/21/2025	11.39	11.70	11.30	11.68	1,972,872	11.57
10/20/2025	11.29	11.55	11.24	11.39	2,330,367	11.28
10/17/2025	11.19	11.34	11.12	11.27	2,154,191	11.16
10/16/2025	11.29	11.30	11.07	11.14	1,676,756	11.03
10/15/2025	11.08	11.27	11.05	11.25	1,602,776	11.14
10/14/2025	10.86	11.10	10.80	11.02	1,468,068	10.91
10/13/2025	11.15	11.21	10.96	10.99	1,531,479	10.89
10/10/2025	11.57	11.57	10.92	10.94	2,005,996	10.84
10/09/2025	11.16	11.54	11.04	11.53	2,629,242	11.42
10/08/2025	11.09	11.16	10.88	11.14	1,771,479	11.03
10/07/2025	10.99	11.15	10.93	11.01	2,616,510	10.90
10/06/2025	11.16	11.20	10.92	10.96	3,135,998	10.86
10/03/2025	11.13	11.36	11.06	11.12	1,985,817	11.01
10/02/2025	11.32	11.47	11.24	11.27	1,657,013	11.16
10/01/2025	11.34	11.40	11.18	11.36	1,612,907	11.25
9/30/2025	11.23	11.44	11.18	11.41	2,508,026	11.30
9/29/2025	11.41	11.41	11.06	11.22	2,461,000	11.11
9/26/2025	11.54	11.61	11.13	11.28	3,765,088	11.17
9/25/2025	11.90	12.04	11.46	11.53	2,897,333	11.42
9/24/2025	12.00	12.15	11.91	11.99	2,080,723	11.88
9/23/2025	11.84	12.03	11.82	11.96	2,210,698	11.85
9/22/2025	11.65	11.81	11.57	11.79	1,754,856	11.68
9/19/2025	11.66	11.79	11.50	11.79	5,389,578	11.68
9/18/2025	11.37	11.70	11.37	11.60	2,298,212	11.49
9/17/2025	11.38	11.59	11.29	11.33	1,932,521	11.22
9/16/2025	11.34	11.38	11.17	11.38	2,879,931	11.27
9/15/2025	11.60	11.60	11.31	11.38	2,054,136	11.27
9/12/2025	11.34	11.54	11.30	11.41	2,020,361	11.30
9/11/2025	11.39	11.52	11.22	11.43	2,616,823	11.32
9/10/2025	11.69	11.87	11.23	11.37	3,657,107	11.26
9/09/2025	12.54	12.55	11.73	11.74	7,932,688	11.63
9/08/2025	12.50	12.78	12.25	12.68	5,849,533	12.56
9/05/2025	12.28	12.38	12.15	12.28	2,358,010	12.16
9/04/2025	12.06	12.28	11.99	12.24	2,230,920	12.12