Skip to main content
PBI logo

Pitney Bowes Inc.

PBINYSEIndustrialsIntegrated Freight & Logistics

$17.35Today:- (-)1Y +50.43%

As of Oct 23, 2026 close

Market cap
$2.41B
P/E (TTM)
12.88
Forward P/E
-
Dividend yield
2.17%
52-week range
$8.95$19.07
Volume (live)
-
Avg. volume (3M)
1.63M

Pitney Bowes (PBI) Historical Stock Prices

Analyze Pitney Bowes (PBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pitney Bowes (PBI) Interactive Price Chart

Interactive historical price chart showing Pitney Bowes stock price movements and trends across multiple time periods.

Loading chart...

PBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202617.4617.5117.1217.3517.351.67M
Oct 22, 202617.4217.6117.1917.5417.541.65M
Oct 21, 202617.4117.5317.1617.4017.401.38M
Oct 20, 202616.9917.4216.9317.3717.372.23M
Oct 19, 202616.9817.2016.8216.8416.841.36M
Oct 16, 202617.3117.4416.8817.0417.041.51M
Oct 15, 202616.9417.3016.7817.2917.291.62M
Oct 14, 202616.7916.8716.4816.7516.751.31M
Oct 13, 202617.0917.1916.9617.0017.00988.02K
Oct 12, 202616.8717.1316.8716.9416.941.09M
Oct 9, 202616.9317.0416.7516.8016.801.24M
Oct 8, 202616.4517.0016.4516.9816.981.19M
Oct 7, 202616.3616.5716.2916.4816.481.41M
Oct 6, 202616.8216.8516.4416.5616.561.23M
Oct 5, 202616.7616.9816.6416.8116.811.44M
Oct 2, 202616.7216.9916.5916.7616.761.32M
Oct 1, 202616.4616.6315.8916.6116.613.32M
Sep 30, 202616.3016.7916.3016.3216.322.47M
Sep 29, 202616.3916.8616.0316.2916.291.56M
Sep 28, 202616.3316.5116.2016.3816.38900.25K
Sep 25, 202616.4016.4816.2116.3816.38827.77K
Sep 24, 202616.2916.4216.1416.3616.36957.01K
Sep 23, 202616.5616.5616.2416.2716.271.51M
Sep 22, 202616.6716.7516.4216.5816.581.38M
Sep 21, 202616.7617.1016.4016.5416.541.69M
Sep 18, 202617.2117.3616.7716.8516.854.59M
Sep 17, 202617.3717.4617.1617.3217.321.57M
Sep 16, 202617.2817.4617.1217.3117.311.94M
Sep 15, 202617.2517.4517.0317.3217.322.03M
Sep 14, 202617.0917.5016.6917.3317.331.66M
Sep 11, 202617.1417.2416.9317.0617.061.20M
Sep 10, 202616.9117.0516.6816.9716.971.37M
Sep 9, 202616.8817.3016.8617.1717.171.73M
Sep 8, 202617.1417.2216.9016.9916.992.07M
Sep 4, 202617.4917.4917.0817.4017.401.36M
Sep 3, 202617.4917.5917.3517.5817.58890.40K
Sep 2, 202617.1217.7217.1117.4017.401.45M
Sep 1, 202616.8017.6916.8017.1117.112.61M
Aug 31, 202617.2317.2617.0317.1317.131.19M
Aug 28, 202617.3317.4217.0817.2117.211.13M
Aug 27, 202617.0717.4317.0517.2717.271.25M
Aug 26, 202617.0717.1616.9217.0117.011.15M
Aug 25, 202616.6617.0916.6617.0817.081.46M
Aug 24, 202616.3516.6816.2316.5316.531.76M
Aug 21, 202616.2416.4815.9916.4816.481.89M
Aug 20, 202616.1016.5016.0516.1716.171.06M
Aug 19, 202616.2516.2816.0816.0916.09955.13K
Aug 18, 202616.2416.4016.1116.1716.17953.80K
Aug 17, 202616.3916.4415.9916.0216.021.39M
Aug 14, 202616.7116.7316.3916.4216.42948.11K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.