MetaCap

Pitney Bowes Stock Price History

NYSE: PBIMiscellaneousOffice Equipment/Supplies/ServicesUSD

16.80-0.18 (-1.06%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PBI price history at a glance

The price history for Pitney Bowes (PBI) on this page begins on May 29, 1972, when the stock closed at $1.48; it most recently closed at $16.80 on October 5, 2026. The highest price in this record is $73.31, reached on April 26, 1999; the latest close is 77.1% below that peak. Across the 53 complete calendar years in the table, PBI finished higher in 34 and lower in 19. Its best year was 2013 (+109.8%) and its worst was 1973 (-58.2%).

Over roughly 54 years the share price changed +1031.8%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, PBI has gained 45.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1972
$73.31
Date of high
Apr 26, 1999
Low since 1972
$0.4063
Date of low
Dec 17, 1973
52-week high
$19.07
52-week low
$8.95
Last close
$16.80

PBI returns

1 week

+0.24%

1 month

-2.15%

3 months

-8.35%

6 months

+47.63%

Year to date

+58.94%

1 year

+45.71%

3 years

+364.09%

5 years

+136.62%

PBI price return, excluding dividends.

PBI annual returns

Calendar-year price returns
YearYear-end closeReturn
202616.80+62.63%
202510.33+40.93%
20247.33+66.59%
20234.40+15.79%
20223.80-42.68%
20216.63+7.63%
20206.16+54.77%
20193.98-38.58%
20186.48-42.04%
201711.18-26.40%
201615.19-26.44%
201520.65-15.26%
201424.37+2.18%
201323.85+109.76%
201211.37-38.67%
201118.54-23.33%
201024.18+6.24%
200922.76-13.92%
200826.44-27.70%
200736.57-20.83%
200646.19+9.33%
200542.25-8.71%
200446.28+14.30%
200340.49+21.41%
200233.35-15.03%
200139.25+18.49%
200033.13-31.44%
199948.31-26.87%
199866.06+47.52%
199744.78+57.82%
199628.38+20.74%
199523.50+48.03%
199415.88-23.26%
199320.69+3.76%
199219.94+22.46%
199116.28+67.52%
19909.72-18.16%
198911.88+11.11%
198810.69+11.76%
19879.56+2.68%
19869.31+54.81%
19856.02+43.12%
19844.20+3.07%
19834.08+42.62%
19822.86+82.09%
19811.57-26.37%
19802.13+11.88%
19791.91+30.49%
19781.46+16.15%
19771.26+27.77%
19760.9844+7.69%
19750.9141+17.00%
19740.7813+56.26%
19730.50-58.17%
1972*1.20-19.48%

* Partial year: the record begins after the start of 1972; return measured from the first available close.

2026 return is year to date.

PBI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
16.9317.0416.7516.80-1.06%
16.4517.0016.5016.98+3.03%
16.3616.5716.2916.48-0.48%
16.8216.8516.4416.56-1.49%
16.7616.9916.6416.81+0.30%
16.7216.9916.5916.76+0.90%
16.4616.6315.8916.61+1.78%
16.3016.7916.3016.32+0.18%
16.3916.8616.0316.29-0.55%
16.3316.5116.2016.380.00%
16.4016.4816.2116.38+0.12%
16.2916.4216.1516.36+0.55%
16.5616.5616.2416.27-1.87%
16.6716.7616.4216.58+0.24%
16.7617.1016.4016.54-1.84%
17.2117.3716.7716.85-2.71%
17.3717.4717.1617.32+0.06%
17.2817.4717.1217.31-0.06%
17.2517.4617.0317.32-0.06%
17.0917.5016.6917.33+1.58%
17.1417.2416.9317.06+0.53%
16.9117.0616.6816.97-1.16%
16.8817.3116.8617.17+1.06%
17.1417.2216.9016.99-2.36%
17.4917.4917.0817.40-1.02%
17.4917.5917.3517.58+1.03%
17.1217.7217.1117.40+1.69%
16.8017.6916.8017.11-0.12%
17.2317.2617.0317.13-0.46%
17.3317.4217.0817.21-0.35%
17.0717.4317.0517.27+1.53%
17.0717.1616.9217.01-0.41%
16.6617.0916.6617.08+3.33%
16.3516.6916.2316.53+0.30%
16.2416.4815.9916.48+1.92%
16.1016.5016.0516.17+0.50%
16.2516.2816.0816.09-0.49%
16.2416.4016.1216.17+0.94%
16.3916.4415.9916.02-2.44%
16.7116.7316.3916.42-1.38%
16.8616.9816.6316.65+0.30%
16.7416.8116.3716.60+0.36%
17.0917.2316.5416.54-2.53%
17.2217.4116.9016.97-2.58%
17.9318.1017.3517.42-2.95%
18.3018.4617.8117.95-1.91%
18.1018.8218.0018.30-0.49%
18.2818.6218.1518.39+1.77%
17.9418.3316.7918.07+3.08%
17.8518.0116.9517.53-3.36%
18.4419.0717.7118.14+2.72%
17.8318.0817.6317.66-0.95%
18.2518.3517.7917.83-1.76%
18.0218.4218.0218.15+1.51%
17.9218.0617.7617.88+0.17%
17.9117.9417.5617.85-0.78%
18.4818.5417.9117.99-2.55%
18.6218.7718.1818.46-0.27%
18.5518.6518.3418.510.00%
18.3418.6318.2518.510.00%
18.2818.5218.1518.51+1.76%
17.7918.6117.7618.19+2.36%
18.0918.2017.7117.77-1.99%
18.2918.4317.9518.13-1.09%
17.9818.6217.8218.33+3.56%
17.4317.7117.2917.70+2.25%
16.8417.3216.5817.31+1.58%
16.8717.3816.7217.04+1.43%
16.8217.0016.6816.80-0.12%
17.6517.7316.5916.82-4.21%
17.4818.0517.4817.56+0.23%
17.9618.0817.3717.52-2.23%
18.0018.2517.5217.92-1.10%
17.5218.1217.1718.12+3.54%
17.5317.6617.2517.50+0.75%
17.1717.5217.1017.37+1.88%
17.0917.2816.8017.05-0.53%
17.5518.1017.0817.14-2.06%
17.3117.6817.2817.50+0.69%
17.5017.7717.2717.38-0.80%
17.3517.5717.3317.52+1.62%
16.9817.5316.9217.24-0.46%
17.1417.5917.0417.32+1.05%
16.9017.2316.7317.14+1.36%
16.7317.1316.4416.91+0.77%
16.8016.8716.1616.78-0.94%
16.7116.9516.6316.94+0.47%
16.9317.1316.7816.86+0.72%
16.4816.9516.2916.74+1.45%
16.4616.5016.1016.50-1.32%
16.7816.8116.4616.72-1.18%
16.2617.0916.1116.92+5.09%
15.8216.1915.6916.10+1.90%
15.6815.9215.5115.80+1.22%
15.6115.8315.5115.61+0.64%
15.2515.5515.2515.51+1.70%
15.4815.6615.2415.25-1.61%
15.3215.5215.0915.50+1.31%
15.6915.7315.2915.30-1.99%
16.3716.4115.6015.61-5.16%
15.7516.5615.6616.46+4.51%
15.8015.9015.5915.75-0.44%
15.5015.9815.3715.82+3.13%
15.3815.4215.1315.34+0.20%
15.8015.8815.1815.31-3.71%
16.0716.5215.5215.90+1.27%
15.7415.9315.5115.70+0.77%
15.1415.8014.9515.58+3.66%
14.8715.2913.8815.03-3.28%
15.2915.6415.2015.54+1.83%
15.4815.6415.0615.26-1.74%
15.5315.5915.3215.53+0.45%
15.7615.7915.2815.46-1.84%
15.7815.9515.5815.75-0.44%
15.7515.9515.5915.82+0.51%
15.5715.8515.5215.74+1.03%
15.5015.6315.2715.58+1.37%
15.3715.5114.9415.37+0.99%
14.8515.5714.7715.22+4.03%
14.2514.8714.1014.63+10.92%
12.8413.2012.7213.19+2.73%
12.4613.0812.3412.84+5.51%
11.8812.2211.8612.17+2.44%
11.7511.9011.7411.88+1.19%
11.6111.8011.6011.74+1.47%
11.3811.5911.3311.57+1.67%
11.4411.5511.3611.38-0.26%
11.0011.4311.0011.41+3.45%
11.4111.4410.9811.03+0.27%
11.0511.1410.9911.00-0.45%
10.8611.1010.8611.05+0.18%
11.0311.1610.9511.03-0.81%
11.0811.1510.9311.12+0.63%
11.0011.0910.8411.05+1.75%
10.9011.0810.7910.86-0.09%
10.8811.0810.8410.87-0.73%
10.8211.0610.8010.95+0.37%
10.7510.9110.6510.91+2.35%
10.4810.7910.4710.66+0.85%
10.4910.7610.3610.57+3.73%
10.1910.3210.0710.19+0.10%
9.7210.259.6910.18+3.88%
10.3810.609.799.80-5.50%
10.4710.5710.3410.37+0.39%
10.2410.5110.1810.33+1.87%
10.2010.4410.1410.140.00%
10.3310.4010.0410.14-3.15%
10.5410.5810.2310.47-1.13%
10.6310.7710.5310.59-0.75%
10.4010.7010.1210.67+0.85%
10.6910.7410.2510.58-2.76%
10.6810.9510.5910.88+0.37%
10.5910.8910.5610.84+2.65%
10.6510.8310.3410.56-1.95%
10.6010.9410.5510.77+0.37%
10.6810.8510.5710.73-1.11%
10.8011.0010.7610.85+1.78%
10.6910.8510.6210.66+0.28%
10.3410.7810.3410.63+2.41%
10.3510.4510.2410.38-1.24%
10.6010.7410.5010.51-1.13%
11.0211.0610.5610.63-4.41%
11.2911.6210.8811.12+8.59%
10.1010.2810.0110.24-0.10%
10.2510.3610.1310.25+0.79%
10.3410.4510.0110.17-1.74%
10.7510.7910.3310.35-3.99%
10.6810.8710.6810.78+1.22%
10.7210.7910.6010.65-1.21%
10.6510.8410.5910.78+1.89%
10.5810.6410.4410.58+0.47%
10.4710.5610.4010.53+0.96%
10.4110.5310.2510.43-0.95%
10.4210.7610.3410.53+0.96%
10.1510.4510.1510.43+1.86%
10.1810.3010.1310.24+1.09%
10.1510.2610.1110.13-0.39%
10.2810.3510.0910.17-1.17%
10.1910.3210.1010.29+0.68%
10.3210.4710.1310.22-1.26%
10.2410.4510.2410.35+1.57%
10.0410.2810.0310.19+2.00%
10.4010.429.989.99-4.95%
10.7110.7510.5010.51-2.14%
10.6010.8210.6010.74+0.85%
10.5710.6510.4910.65+1.14%
10.5910.6710.5010.53-0.57%
10.4310.6310.4310.59-0.09%
10.5010.6010.4010.60+1.24%
10.1010.4710.0810.47+2.65%
10.1510.209.9110.20+0.59%
10.0010.179.8210.14+0.60%
10.3810.5310.0710.08-2.42%
10.6110.6210.2710.33-2.27%
10.6210.6610.4810.57-0.75%
10.7010.7410.6310.65-0.47%
10.7210.7510.6410.70-0.37%
10.6810.7510.6110.74+0.94%
10.5410.7010.5410.64+0.19%
10.6310.7610.5910.62-0.09%
10.6610.7410.5710.63+0.09%
10.4310.6210.4010.62+1.43%
10.6310.6510.4010.47-0.76%
10.3310.6610.3310.55+2.13%
10.2010.4610.1910.33+1.87%
10.2110.3210.1410.14-0.88%
10.2310.2410.0310.23-0.10%
10.0210.269.9610.24+3.12%
10.0510.099.929.93-0.70%
9.8910.129.8510.00+1.63%
9.819.989.709.84+0.72%
9.879.949.739.77-0.61%
9.949.989.809.83-0.71%
9.7210.089.639.90+4.21%
9.809.829.459.50-2.96%
9.779.819.729.79-0.71%
9.889.929.799.86-0.10%
9.9210.039.879.87-0.30%
9.7910.029.799.90+1.85%
9.749.809.639.72+0.93%
9.409.949.409.63+2.56%
9.509.659.389.39-0.95%
9.209.519.209.48+3.27%
9.009.208.959.18+1.77%
9.129.299.019.02-1.64%
9.259.289.079.17-0.97%
9.309.449.259.26-0.96%
9.499.579.349.35-0.95%
9.329.489.289.44+1.83%
9.359.429.189.27-1.70%
9.319.519.269.43+0.64%
9.479.589.309.37-1.16%
9.629.659.369.48-1.04%
9.759.969.479.58-2.54%
9.689.959.609.83-0.51%
10.1110.169.859.88-1.50%
10.9411.619.8910.03-10.53%
11.6911.8411.1811.21-4.92%
11.8211.9511.6711.79-0.67%
11.7911.9811.7611.87+0.85%
11.8311.9611.7611.77+0.94%
11.5411.8211.4611.66+1.13%
11.7411.7711.4611.53-1.28%
11.3911.7011.3011.68+2.55%
11.2911.5611.2411.39+1.06%
11.1911.3411.1211.27+1.17%
11.2911.3011.0711.14-0.98%
11.0811.2711.0511.25+2.09%
10.8611.1010.8011.02+0.27%
11.1511.2110.9610.99+0.46%
11.5711.5710.9210.94-5.12%
11.1611.5411.0411.53—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBI chart for longer ranges.