Pitney Bowes Inc.PBINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $10.15 | $10.45 | $10.15 | $10.43 | 3.51M |
| 1/29/2026 | $10.18 | $10.30 | $10.13 | $10.24 | 1.24M |
| 1/28/2026 | $10.15 | $10.26 | $10.11 | $10.13 | 1.20M |
| 1/27/2026 | $10.28 | $10.35 | $10.09 | $10.17 | 983,003 |
| 1/26/2026 | $10.19 | $10.32 | $10.10 | $10.29 | 1.87M |
| 1/23/2026 | $10.32 | $10.47 | $10.13 | $10.22 | 1.16M |
| 1/22/2026 | $10.24 | $10.45 | $10.24 | $10.35 | 1.52M |
| 1/21/2026 | $10.04 | $10.28 | $10.03 | $10.19 | 1.82M |
| 1/20/2026 | $10.40 | $10.42 | $9.98 | $9.99 | 2.10M |
| 1/16/2026 | $10.71 | $10.75 | $10.50 | $10.51 | 1.42M |
| 1/15/2026 | $10.60 | $10.82 | $10.60 | $10.74 | 1.49M |
| 1/14/2026 | $10.57 | $10.65 | $10.49 | $10.65 | 1.56M |
| 1/13/2026 | $10.59 | $10.67 | $10.50 | $10.53 | 1.43M |
| 1/12/2026 | $10.43 | $10.63 | $10.43 | $10.59 | 1.34M |
| 1/9/2026 | $10.50 | $10.60 | $10.40 | $10.60 | 1.41M |
| 1/8/2026 | $10.10 | $10.47 | $10.08 | $10.47 | 1.43M |
| 1/7/2026 | $10.15 | $10.20 | $9.90 | $10.20 | 2.00M |
| 1/6/2026 | $10.00 | $10.16 | $9.82 | $10.14 | 3.55M |
| 1/5/2026 | $10.38 | $10.53 | $10.07 | $10.08 | 2.38M |
| 1/2/2026 | $10.61 | $10.62 | $10.27 | $10.33 | 1.91M |
| 12/31/2025 | $10.62 | $10.66 | $10.48 | $10.57 | 3.40M |
| 12/30/2025 | $10.70 | $10.74 | $10.63 | $10.65 | 1.48M |
| 12/29/2025 | $10.72 | $10.75 | $10.64 | $10.70 | 1.26M |
| 12/26/2025 | $10.68 | $10.75 | $10.61 | $10.74 | 1.41M |
| 12/24/2025 | $10.54 | $10.70 | $10.54 | $10.64 | 993,020 |
| 12/23/2025 | $10.63 | $10.76 | $10.59 | $10.62 | 1.85M |
| 12/22/2025 | $10.66 | $10.74 | $10.57 | $10.63 | 2.01M |
| 12/19/2025 | $10.43 | $10.62 | $10.40 | $10.62 | 6.12M |
| 12/18/2025 | $10.63 | $10.65 | $10.40 | $10.47 | 3.67M |
| 12/17/2025 | $10.33 | $10.66 | $10.33 | $10.55 | 3.65M |
| 12/16/2025 | $10.20 | $10.46 | $10.19 | $10.33 | 2.60M |
| 12/15/2025 | $10.21 | $10.32 | $10.14 | $10.14 | 1.71M |
| 12/12/2025 | $10.23 | $10.24 | $10.03 | $10.23 | 1.56M |
| 12/11/2025 | $10.02 | $10.26 | $9.96 | $10.24 | 2.19M |
| 12/10/2025 | $10.05 | $10.09 | $9.92 | $9.93 | 2.81M |
| 12/9/2025 | $9.89 | $10.12 | $9.85 | $10.00 | 2.93M |
| 12/8/2025 | $9.81 | $9.98 | $9.70 | $9.84 | 3.15M |
| 12/5/2025 | $9.87 | $9.94 | $9.73 | $9.77 | 1.98M |
| 12/4/2025 | $9.94 | $9.98 | $9.80 | $9.83 | 2.64M |
| 12/3/2025 | $9.72 | $10.08 | $9.63 | $9.90 | 4.90M |
| 12/2/2025 | $9.80 | $9.82 | $9.45 | $9.50 | 3.54M |
| 12/1/2025 | $9.77 | $9.81 | $9.72 | $9.79 | 3.15M |
| 11/28/2025 | $9.88 | $9.92 | $9.79 | $9.86 | 1.42M |
| 11/26/2025 | $9.92 | $10.03 | $9.87 | $9.87 | 3.96M |
| 11/25/2025 | $9.79 | $10.02 | $9.79 | $9.90 | 2.15M |
| 11/24/2025 | $9.74 | $9.80 | $9.63 | $9.72 | 3.68M |
| 11/21/2025 | $9.40 | $9.94 | $9.40 | $9.63 | 3.00M |
| 11/20/2025 | $9.50 | $9.65 | $9.38 | $9.39 | 3.01M |
| 11/19/2025 | $9.20 | $9.51 | $9.20 | $9.48 | 2.62M |
| 11/18/2025 | $9.00 | $9.20 | $8.95 | $9.18 | 2.53M |
| 11/17/2025 | $9.12 | $9.29 | $9.01 | $9.02 | 2.43M |
| 11/14/2025 | $9.25 | $9.28 | $9.07 | $9.17 | 3.01M |
| 11/13/2025 | $9.30 | $9.44 | $9.25 | $9.26 | 2.48M |
| 11/12/2025 | $9.49 | $9.57 | $9.34 | $9.35 | 2.50M |
| 11/11/2025 | $9.32 | $9.48 | $9.28 | $9.44 | 2.82M |
| 11/10/2025 | $9.35 | $9.42 | $9.18 | $9.27 | 3.28M |
| 11/7/2025 | $9.31 | $9.51 | $9.26 | $9.43 | 3.16M |
| 11/6/2025 | $9.47 | $9.58 | $9.30 | $9.37 | 3.88M |
| 11/5/2025 | $9.62 | $9.65 | $9.36 | $9.48 | 4.95M |
| 11/4/2025 | $9.75 | $9.96 | $9.47 | $9.58 | 4.73M |