10.20
price down icon0.68%   -0.07
after-market After Hours: 10.25 0.05 +0.49%
loading

Pitney Bowes Inc Stock (PBI) Price History

The historical daily chart and data for Pitney Bowes Inc stock (PBI), adjusted for splits and dividends, show that the latest closing stock price as of June 03, 2025, is $10.20.
  • Pitney Bowes Inc all-time high stock price is $28.37, occurred on July 15, 2014.
  • The lowest Pitney Bowes Inc stock price recorded was $1.67 on April 03, 2020. Since then, Pitney Bowes Inc's stock price has risen over 510.78% to $10.20 now.
  • The 52-week high stock price for PBI is $11.01, representing a 7.94% increase from the current share price, occurred on February 27, 2025.
  • The 52-week low stock price for PBI is $4.62, indicating a -54.71% decrease from the current share price, occurred on June 26, 2024.
  • The closing price of Pitney Bowes Inc (PBI) stock in the beginning of 2024 was $6.76. The stock closed the year at $3.80, a loss of over -43.79% for the year.
The table below shows more information about PBI historical price data:
Date High Low High - Low Volume % Change
Jun 03, 2025 $10.34 $10.15 $0.18 1,897,100.0 -0.68%
Jun 02, 2025 $10.34 $10.09 $0.25 1,696,416.0 -0.29%
May 30, 2025 $10.42 $10.18 $0.2365 1,798,124.0 +0.59%
May 29, 2025 $10.50 $10.10 $0.405 1,937,898.0 -0.78%
May 28, 2025 $10.52 $10.21 $0.305 2,212,181.0 -1.71%
May 27, 2025 $10.55 $9.98 $0.57 3,230,596.0 +4.79%
May 23, 2025 $10.04 $9.62 $0.425 2,997,840.0 +0.60%
May 22, 2025 $10.11 $9.55 $0.555 5,470,382.0 +9.45%
May 21, 2025 $9.21 $9.02 $0.19 1,711,670.0 -1.30%
May 20, 2025 $9.27 $9.16 $0.1049 1,009,555.0 -0.32%
May 19, 2025 $9.38 $9.19 $0.19 1,435,263.0 -2.01%
May 16, 2025 $9.57 $9.37 $0.20 1,425,544.0 -1.05%
May 15, 2025 $9.55 $9.37 $0.18 1,423,374.0 +1.49%
May 14, 2025 $9.54 $9.33 $0.2089 1,808,262.0 -1.67%
May 13, 2025 $9.64 $9.48 $0.165 1,633,202.0 +1.06%
May 12, 2025 $9.70 $9.31 $0.3854 2,412,763.0 +1.94%
May 09, 2025 $9.51 $9.25 $0.2554 1,847,173.0 -1.38%
May 08, 2025 $9.72 $9.06 $0.66 3,145,871.0 +5.14%
May 07, 2025 $9.16 $8.81 $0.35 2,131,134.0 -1.10%
May 06, 2025 $9.11 $8.85 $0.26 1,284,483.0 +0.33%

Pitney Bowes Inc Stock (PBI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pitney Bowes Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pitney Bowes Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pitney Bowes Inc Stock (PBI) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $10.34 $10.09 $0.25 5,490,616.0 -0.97%
May, 2025 $10.55 $8.64 $1.91 43,857,383.0 +18.66%
Apr, 2025 $9.17 $7.39 $1.78 46,087,705.0 -4.09%
Mar, 2025 $10.97 $8.87 $2.10 44,279,450.0 -16.44%
Feb, 2025 $11.01 $8.25 $2.76 56,855,436.0 +21.55%
Jan, 2025 $9.29 $6.88 $2.41 36,591,343.0 +23.07%

Pitney Bowes Inc Stock (PBI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.16 $6.93 $1.23 34,169,098.0 -10.17%
Nov, 2024 $8.80 $7.10 $1.70 39,607,679.0 +11.79%
Oct, 2024 $7.42 $6.66 $0.76 29,330,650.0 +1.12%
Sep, 2024 $7.28 $6.21 $1.07 31,490,790.0 +0.85%
Aug, 2024 $7.70 $5.58 $2.12 52,736,924.0 +7.12%
Jul, 2024 $7.27 $5.22 $2.05 52,564,444.0 +29.92%
Jun, 2024 $5.50 $4.62 $0.88 31,602,506.0 -6.27%
May, 2024 $5.78 $4.13 $1.65 37,944,850.0 +27.23%
Apr, 2024 $4.37 $3.90 $0.465 27,592,534.0 -1.62%
Mar, 2024 $4.45 $3.93 $0.52 25,920,957.0 +7.44%
Feb, 2024 $4.53 $3.68 $0.85 31,624,983.0 -1.95%
Jan, 2024 $4.44 $4.02 $0.42 32,007,363.0 -6.59%

Pitney Bowes Inc Stock (PBI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.58 $3.97 $0.61 26,678,857.0 +8.91%
Nov, 2023 $4.36 $3.15 $1.21 29,592,412.0 +25.08%
Oct, 2023 $3.86 $3.03 $0.83 32,079,443.0 +6.95%
Sep, 2023 $3.41 $2.80 $0.61 37,424,917.0 -8.21%
Aug, 2023 $3.93 $3.28 $0.65 22,685,699.0 -16.50%
Jul, 2023 $3.97 $3.33 $0.64 17,598,606.0 +11.30%
Jun, 2023 $3.81 $3.27 $0.54 24,807,507.0 +6.63%
May, 2023 $3.52 $2.83 $0.70 40,731,261.0 -5.41%
Apr, 2023 $3.96 $3.36 $0.60 22,195,979.0 -9.77%
Mar, 2023 $4.61 $3.37 $1.24 29,580,791.0 -10.37%
Feb, 2023 $4.77 $4.04 $0.725 24,082,379.0 +0.70%
Jan, 2023 $4.85 $3.83 $1.02 31,525,456.0 +13.42%
$34.10
price up icon 2.99%
integrated_freight_logistics GXO
$41.19
price up icon 1.55%
$140.48
price up icon 2.05%
integrated_freight_logistics ZTO
$17.10
price down icon 0.47%
$96.29
price up icon 0.18%
Cap:     |  Volume (24h):