Daily trading records

Pitney Bowes Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Pitney Bowes.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Pitney Bowes email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Pitney Bowes's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.26%

From the September 17, 2026 close of $17.32 to $16.235 on September 24, 2026.

20-session performance

-4.56%

From the August 26, 2026 close of $17.01 to $16.235 on September 24, 2026.

60-session performance

-7.33%

From the June 30, 2026 close of $17.52 to $16.235 on September 24, 2026.

Pitney Bowes Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$16.29$16.4158$16.145$16.235323,881-$0.035 (-0.22%)
$16.56$16.56$16.24$16.271,518,173-$0.31 (-1.87%)
$16.67$16.755$16.42$16.581,395,708+$0.04 (+0.24%)
$16.76$17.10$16.40$16.541,691,762-$0.31 (-1.84%)
$17.21$17.365$16.765$16.854,821,863-$0.47 (-2.71%)
$17.37$17.465$17.16$17.321,685,875+$0.01 (+0.06%)
$17.28$17.465$17.12$17.311,970,843-$0.01 (-0.06%)
$17.25$17.455$17.03$17.322,082,612-$0.01 (-0.06%)
$17.09$17.50$16.69$17.331,752,076+$0.27 (+1.58%)
$17.14$17.24$16.925$17.061,250,993+$0.09 (+0.53%)
$16.91$17.055$16.68$16.971,471,324-$0.20 (-1.16%)
$16.88$17.305$16.8644$17.171,737,321+$0.18 (+1.06%)
$17.14$17.22$16.90$16.992,093,553-$0.41 (-2.36%)
$17.49$17.49$17.08$17.401,388,793-$0.18 (-1.02%)
$17.49$17.59$17.35$17.58890,397+$0.18 (+1.03%)
$17.12$17.72$17.1101$17.401,446,094+$0.29 (+1.69%)
$16.80$17.69$16.80$17.112,613,184-$0.02 (-0.12%)
$17.23$17.26$17.03$17.131,187,385-$0.08 (-0.46%)
$17.33$17.42$17.08$17.211,134,297-$0.06 (-0.35%)
$17.07$17.43$17.05$17.271,251,665+$0.26 (+1.53%)
$17.07$17.16$16.92$17.011,145,812-$0.07 (-0.41%)
$16.66$17.09$16.66$17.081,457,463+$0.55 (+3.33%)
$16.35$16.685$16.23$16.531,758,682+$0.05 (+0.30%)
$16.24$16.48$15.99$16.481,890,604+$0.31 (+1.92%)
$16.10$16.50$16.05$16.171,055,101+$0.08 (+0.50%)
$16.25$16.28$16.08$16.09955,134-$0.08 (-0.49%)
$16.24$16.40$16.115$16.17953,797+$0.15 (+0.94%)
$16.39$16.44$15.99$16.021,385,232-$0.40 (-2.44%)
$16.71$16.73$16.39$16.42948,114-$0.23 (-1.38%)
$16.86$16.98$16.63$16.651,858,223+$0.05 (+0.30%)
$16.74$16.81$16.37$16.601,238,672+$0.06 (+0.36%)
$17.09$17.23$16.54$16.542,087,081-$0.43 (-2.53%)
$17.22$17.41$16.90$16.971,654,080-$0.45 (-2.58%)
$17.93$18.10$17.35$17.421,405,253-$0.53 (-2.95%)
$18.30$18.4592$17.81$17.951,543,054-$0.35 (-1.91%)
$18.10$18.82$18.00$18.302,350,578-$0.09 (-0.49%)
$18.28$18.615$18.145$18.392,054,745+$0.32 (+1.77%)
$17.94$18.33$16.79$18.073,128,842+$0.54 (+3.08%)
$17.85$18.005$16.95$17.533,057,736-$0.61 (-3.36%)
$18.44$19.07$17.705$18.143,402,047+$0.48 (+2.72%)
$17.83$18.08$17.625$17.661,676,211-$0.17 (-0.95%)
$18.25$18.35$17.785$17.831,053,713-$0.32 (-1.76%)
$18.02$18.42$18.02$18.151,080,789+$0.27 (+1.51%)
$17.92$18.055$17.76$17.881,143,883+$0.03 (+0.17%)
$17.91$17.94$17.56$17.851,244,652-$0.14 (-0.78%)
$18.48$18.54$17.91$17.991,175,903-$0.47 (-2.55%)
$18.62$18.77$18.175$18.461,652,323-$0.05 (-0.27%)
$18.55$18.65$18.34$18.51890,750$0.00 (0.00%)
$18.34$18.63$18.25$18.511,289,803$0.00 (0.00%)
$18.28$18.52$18.15$18.511,779,571+$0.32 (+1.76%)
$17.79$18.61$17.76$18.191,700,916+$0.42 (+2.36%)
$18.09$18.20$17.71$17.771,347,083-$0.36 (-1.99%)
$18.29$18.425$17.95$18.132,248,210-$0.20 (-1.09%)
$17.98$18.615$17.819$18.332,632,592+$0.63 (+3.56%)
$17.43$17.71$17.285$17.701,906,552+$0.39 (+2.25%)
$16.84$17.32$16.58$17.312,220,353+$0.27 (+1.58%)
$16.87$17.38$16.72$17.042,488,264+$0.24 (+1.43%)
$16.82$17.00$16.68$16.802,124,489-$0.02 (-0.12%)
$17.65$17.725$16.59$16.822,879,348-$0.74 (-4.21%)
$17.48$18.05$17.48$17.562,155,663+$0.04 (+0.23%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Pitney Bowes company profile.Review Pitney Bowes valuation and profitability metrics.Review Pitney Bowes analyst price targets.

Read the frequently asked questions.

What is Pitney Bowes's latest verified closing price?

Pitney Bowes closed at $16.235 on September 24, 2026.

What period does Pitney Bowes's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in Pitney Bowes's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Pitney Bowes's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Pitney Bowes's daily prices?

Daily aggregate prices are provided by Polygon.