Pitney Bowes Inc (PBI) Historical Stock Data
9.04 ↓0.01 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBI is down -0.21% a day on average. There have been 14 days where Pitney Bowes Inc closed green and 16 days where PBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 9.06 | 9.04 | ↓$0.02 (-0.22%) | 8.85 | 9.14 | 1.83M |
| 2025-03-31 | 9.10 | 9.05 | ↓$0.05 (-0.55%) | 9.01 | 9.25 | 2.35M |
| 2025-03-28 | 9.50 | 9.30 | ↓$0.20 (-2.11%) | 9.05 | 9.53 | 1.68M |
| 2025-03-27 | 9.47 | 9.53 | ↑$0.06 (0.63%) | 9.31 | 9.54 | 1.61M |
| 2025-03-26 | 9.59 | 9.50 | ↓$0.09 (-0.89%) | 9.48 | 9.77 | 1.65M |
| 2025-03-25 | 9.61 | 9.47 | ↓$0.14 (-1.46%) | 9.41 | 9.79 | 1.64M |
| 2025-03-24 | 9.62 | 9.67 | ↑$0.05 (0.52%) | 9.47 | 9.77 | 1.90M |
| 2025-03-21 | 9.26 | 9.38 | ↑$0.12 (1.30%) | 9.23 | 9.46 | 4.15M |
| 2025-03-20 | 9.28 | 9.44 | ↑$0.16 (1.72%) | 9.25 | 9.56 | 1.46M |
| 2025-03-19 | 9.25 | 9.49 | ↑$0.24 (2.59%) | 9.14 | 9.61 | 2.16M |
| 2025-03-18 | 9.28 | 9.31 | ↑$0.03 (0.32%) | 9.20 | 9.43 | 1.82M |
| 2025-03-17 | 9.36 | 9.35 | ↓$0.01 (-0.11%) | 9.26 | 9.67 | 2.33M |
| 2025-03-14 | 9.27 | 9.42 | ↑$0.15 (1.62%) | 9.07 | 9.43 | 2.15M |
| 2025-03-13 | 9.36 | 9.12 | ↓$0.24 (-2.56%) | 9.08 | 9.48 | 1.93M |
| 2025-03-12 | 9.35 | 9.37 | ↑$0.02 (0.21%) | 9.31 | 9.60 | 1.91M |
| 2025-03-11 | 9.11 | 9.14 | ↑$0.03 (0.33%) | 8.95 | 9.28 | 2.11M |
| 2025-03-10 | 9.34 | 9.19 | ↓$0.15 (-1.61%) | 8.87 | 9.43 | 3.39M |
| 2025-03-07 | 9.74 | 9.52 | ↓$0.22 (-2.26%) | 9.29 | 9.78 | 2.58M |
| 2025-03-06 | 9.85 | 9.78 | ↓$0.07 (-0.71%) | 9.77 | 10.01 | 2.25M |
| 2025-03-05 | 10.05 | 10.04 | ↓$0.01 (-0.10%) | 9.88 | 10.19 | 2.12M |
| 2025-03-04 | 10.38 | 9.98 | ↓$0.40 (-3.85%) | 9.74 | 10.49 | 3.76M |
| 2025-03-03 | 10.80 | 10.62 | ↓$0.18 (-1.67%) | 10.51 | 10.97 | 3.70M |
| 2025-02-28 | 10.66 | 10.83 | ↑$0.17 (1.59%) | 10.61 | 10.89 | 2.32M |
| 2025-02-27 | 10.81 | 10.77 | ↓$0.04 (-0.37%) | 10.73 | 11.01 | 2.26M |
| 2025-02-26 | 10.76 | 10.86 | ↑$0.10 (0.93%) | 10.67 | 10.97 | 2.36M |
| 2025-02-25 | 10.60 | 10.71 | ↑$0.11 (1.04%) | 10.43 | 10.86 | 2.51M |
| 2025-02-24 | 10.37 | 10.61 | ↑$0.24 (2.31%) | 10.28 | 11.00 | 4.09M |
| 2025-02-21 | 10.80 | 10.32 | ↓$0.48 (-4.44%) | 10.30 | 10.85 | 2.42M |
| 2025-02-20 | 10.75 | 10.69 | ↓$0.06 (-0.56%) | 10.58 | 10.86 | 1.87M |
| 2025-02-19 | 10.55 | 10.75 | ↑$0.20 (1.90%) | 10.53 | 10.95 | 2.90M |
Create an account or log in to view more rows.
$PBI When in doubt...
$PBI just waiting ….
$PBI Dip buyers are going to get wrecked
$PBI how long until we take off?
$PBI one of the poorest performed stocks for a big name.
$PBI more calls coming in
$PBI is being added
$PBI rocket fuel tanks are full. Gonna shoot to the stars
$PBI Not Selling
Hodling for thousands!
$PBI bull here. But I’m worried for tomorrow