MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PBI — Pitney Bowes Inc.
NYSEPitney Bowes Inc.
$16.48
-0.08(-0.48%)
- O
- 16.36
- H
- 16.57
- L
- 16.29
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.48
Period Return+94.57%
Period High$19.07
Period Low$8.30
Avg Daily Volume2.65M
Total Trading Days365
PBI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.36 | $16.57 | $16.29 | $16.48 | $-0.08 | -0.48% | 1,411,718 | $16.47 | $16.29 $16.57 |
| Oct 6, 2026 | $16.82 | $16.85 | $16.44 | $16.56 | $-0.25 | -1.49% | 1,239,535 | $16.59 | $16.44 $16.85 |
| Oct 5, 2026 | $16.76 | $16.99 | $16.64 | $16.81 | +$0.05 | +0.30% | 1,642,532 | $16.83 | $16.64 $16.99 |
| Oct 2, 2026 | $16.72 | $16.99 | $16.59 | $16.76 | +$0.15 | +0.90% | 2,176,320 | $16.75 | $16.59 $16.99 |
| Oct 1, 2026 | $16.46 | $16.63 | $15.89 | $16.61 | +$0.29 | +1.78% | 3,330,659 | $16.44 | $15.89 $16.63 |
| Sep 30, 2026 | $16.30 | $16.79 | $16.30 | $16.32 | +$0.03 | +0.18% | 2,494,682 | $16.50 | $16.30 $16.79 |
| Sep 29, 2026 | $16.39 | $16.86 | $16.03 | $16.29 | $-0.09 | -0.55% | 1,562,030 | $16.23 | $16.03 $16.86 |
| Sep 28, 2026 | $16.33 | $16.51 | $16.20 | $16.38 | +$0.00 | +0.00% | 928,091 | $16.38 | $16.20 $16.51 |
| Sep 25, 2026 | $16.40 | $16.48 | $16.21 | $16.38 | +$0.02 | +0.12% | 854,197 | $16.38 | $16.21 $16.48 |
| Sep 24, 2026 | $16.29 | $16.42 | $16.15 | $16.36 | +$0.09 | +0.55% | 969,654 | $16.29 | $16.15 $16.42 |
| Sep 23, 2026 | $16.56 | $16.56 | $16.24 | $16.27 | $-0.31 | -1.87% | 1,518,173 | $16.32 | $16.24 $16.56 |
| Sep 22, 2026 | $16.67 | $16.76 | $16.42 | $16.58 | +$0.04 | +0.24% | 1,395,708 | $16.58 | $16.42 $16.76 |
| Sep 21, 2026 | $16.76 | $17.10 | $16.40 | $16.54 | $-0.31 | -1.84% | 1,691,762 | $16.61 | $16.40 $17.10 |
| Sep 18, 2026 | $17.21 | $17.37 | $16.77 | $16.85 | $-0.47 | -2.71% | 4,821,863 | $16.89 | $16.77 $17.37 |
| Sep 17, 2026 | $17.37 | $17.47 | $17.16 | $17.32 | +$0.01 | +0.06% | 1,685,875 | $17.33 | $17.16 $17.47 |
| Sep 16, 2026 | $17.28 | $17.47 | $17.12 | $17.31 | $-0.01 | -0.06% | 1,970,843 | $17.33 | $17.12 $17.47 |
| Sep 15, 2026 | $17.25 | $17.46 | $17.03 | $17.32 | $-0.01 | -0.06% | 2,027,529 | $17.30 | $17.03 $17.46 |
| Sep 14, 2026 | $17.09 | $17.50 | $16.69 | $17.33 | +$0.27 | +1.58% | 2,025,646 | $17.35 | $16.69 $17.50 |
| Sep 11, 2026 | $17.14 | $17.24 | $16.93 | $17.06 | +$0.09 | +0.53% | 1,298,133 | $17.03 | $16.93 $17.24 |
| Sep 10, 2026 | $16.91 | $17.06 | $16.68 | $16.97 | $-0.20 | -1.16% | 1,471,324 | $16.92 | $16.68 $17.06 |
| Sep 9, 2026 | $16.88 | $17.31 | $16.86 | $17.17 | +$0.18 | +1.06% | 1,737,321 | $17.12 | $16.86 $17.31 |
| Sep 8, 2026 | $17.14 | $17.22 | $16.90 | $16.99 | $-0.41 | -2.36% | 2,093,553 | $17.02 | $16.90 $17.22 |
| Sep 4, 2026 | $17.49 | $17.49 | $17.08 | $17.40 | $-0.18 | -1.02% | 1,388,793 | $17.32 | $17.08 $17.49 |
| Sep 3, 2026 | $17.49 | $17.59 | $17.35 | $17.58 | +$0.18 | +1.03% | 890,397 | $17.51 | $17.35 $17.59 |
| Sep 2, 2026 | $17.12 | $17.72 | $17.11 | $17.40 | +$0.29 | +1.69% | 1,417,574 | $17.47 | $17.11 $17.72 |
| Sep 1, 2026 | $16.80 | $17.69 | $16.80 | $17.11 | $-0.02 | -0.12% | 2,613,184 | $17.24 | $16.80 $17.69 |
| Aug 31, 2026 | $17.23 | $17.26 | $17.03 | $17.13 | $-0.08 | -0.46% | 1,187,476 | $17.15 | $17.03 $17.26 |
| Aug 28, 2026 | $17.33 | $17.42 | $17.08 | $17.21 | $-0.06 | -0.35% | 1,134,297 | $17.22 | $17.08 $17.42 |
| Aug 27, 2026 | $17.07 | $17.43 | $17.05 | $17.27 | +$0.26 | +1.53% | 1,251,665 | $17.30 | $17.05 $17.43 |
| Aug 26, 2026 | $17.07 | $17.16 | $16.92 | $17.01 | $-0.07 | -0.41% | 1,145,812 | $17.02 | $16.92 $17.16 |