American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Pitney Bowes Inc.

PBI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PBI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PBI by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 13, 2018
Virginia Foxx House / R Sale $15,001 - $50,000 Feb 02, 2015
Virginia Foxx House / R Purchase $15,001 - $50,000 Dec 10, 2014
Virginia Foxx House / R Sale $1,001 - $15,000 Sep 15, 2014
PBI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PBI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PBI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PBI holdings by institutional investors

Insider Trading

Quarterly net insider trading by PBI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $260,000 Jul 17, 2026 Issue: Banking Postal
  • $270,000 Apr 20, 2026 Issue: Postal Banking
  • $260,000 Jan 19, 2026 Issue: Postal
  • $210,000 Oct 20, 2025 Issue: Postal
  • $220,000 Jul 17, 2025 Issue: Postal
  • $220,000 Apr 18, 2025 Issue: Postal
  • $230,000 Jan 17, 2025 Issue: Postal Banking
  • $210,000 Oct 18, 2024 Issue: Banking Postal
  • $240,000 Jul 16, 2024 Issue: Banking Postal
  • $60,000 Jan 22, 2024 Issue: Postal
  • $150,000 Jan 19, 2024 Issue: Banking Postal
  • $230,000 Oct 18, 2023 Issue: Banking Postal
  • $210,000 Jul 18, 2023 Issue: Banking Postal
  • $230,000 Jan 18, 2023 Issue: Banking Postal
  • $310,000 Oct 18, 2022 Issue: Banking Postal
  • $270,000 Jul 19, 2022 Issue: Banking Postal
  • $330,000 Apr 19, 2022 Issue: Postal
  • $340,000 Jan 21, 2022 Issue: None
  • $210,000 Oct 20, 2021 Issue: POSTAL
  • $240,000 Jul 19, 2021 Issue: None
  • $210,000 Apr 19, 2021 Issue: POSTAL
  • $230,000 Jan 20, 2021 Issue: POSTAL
  • $250,000 Oct 19, 2020 Issue: POSTAL
  • $240,000 Jul 16, 2020 Issue: None
  • $230,000 Apr 17, 2020 Issue: POSTAL
  • $250,000 Jan 20, 2020 Issue: None
  • $240,000 Oct 18, 2019 Issue: Banking Trade (domestic/foreign) Postal
  • $280,000 Jul 18, 2019 Issue: Postal Trade (domestic/foreign)
  • $260,000 Apr 18, 2019 Issue: Postal Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $260,000 Apr 18, 2019 Issue: Postal Banking Taxation/Internal Revenue Code
  • $280,000 Oct 18, 2018 Issue: Banking Trade (domestic/foreign) Postal
  • $250,000 Jul 18, 2018 Issue: Postal Taxation/Internal Revenue Code Banking Trade (domestic/foreign)
  • $260,000 Apr 20, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Postal
  • $290,000 Jan 17, 2018 Issue: Science/Technology Taxation/Internal Revenue Code Trade (domestic/foreign) Postal
  • $260,000 Oct 17, 2017 Issue: Postal Trade (domestic/foreign) Taxation/Internal Revenue Code Science/Technology
  • $260,000 Jul 17, 2017 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Banking Postal Science/Technology
  • $270,000 Apr 18, 2017 Issue: Postal Trade (domestic/foreign)
  • $270,000 Jan 23, 2017 Issue: Postal
  • $270,000 Oct 17, 2016 Issue: Postal
  • $280,000 Jul 18, 2016 Issue: Postal Banking Trade (domestic/foreign)
  • $270,000 Apr 18, 2016 Issue: Trade (domestic/foreign) Postal
  • $340,000 Jan 14, 2016 Issue: Postal Trade (domestic/foreign)
  • $333,000 Oct 16, 2015 Issue: Postal Banking Trade (domestic/foreign)
  • $310,000 Jul 15, 2015 Issue: Science/Technology Postal Trade (domestic/foreign) Banking
  • $270,000 Apr 15, 2015 Issue: Science/Technology Banking Transportation Postal
  • $270,000 Jan 15, 2015 Issue: Postal
  • $320,000 Oct 17, 2014 Issue: Postal Banking Transportation Science/Technology
  • $330,000 Jul 16, 2014 Issue: Science/Technology Postal Taxation/Internal Revenue Code Transportation
  • $260,000 Apr 15, 2014 Issue: Transportation Taxation/Internal Revenue Code Postal Science/Technology
  • $230,000 Apr 11, 2014 Issue: Postal
  • $210,000 Oct 16, 2013 Issue: Postal
  • $430,000 Jul 17, 2013 Issue: Postal
  • $380,000 Apr 17, 2013 Issue: Postal
  • $210,000 Jan 18, 2013 Issue: Postal
  • $231,870 Oct 17, 2012 Issue: Postal
  • $347,848 Jul 18, 2012 Issue: Postal
  • $455,610 Apr 17, 2012 Issue: Postal
  • $430,000 Jan 17, 2012 Issue: Postal
  • $260,000 Oct 19, 2011 Issue: Postal Banking
  • $500,000 Jul 15, 2011 Issue: Postal Banking
  • $370,000 Apr 20, 2011 Issue: Postal
  • $310,000 Jan 18, 2011 Issue: Postal Banking
  • $210,000 Oct 20, 2010 Issue: Postal Banking
  • $210,000 Jul 14, 2010 Issue: Postal Banking
  • $210,000 Apr 20, 2010 Issue: Banking Health Issues Postal
  • $200,000 Jan 15, 2010 Issue: Health Issues Banking Postal
  • $200,000 Oct 16, 2009 Issue: Postal Health Issues Banking
  • $300,000 Aug 25, 2009 Issue: Financial Institutions/Investments/Securities Banking Law Enforcement/Crime/Criminal Justice Postal Health Issues
  • $290,000 Apr 17, 2009 Issue: Government Issues Health Issues Labor Issues/Antitrust/Workplace Postal Banking
  • $300,000 Jan 15, 2009 Issue: Health Issues Financial Institutions/Investments/Securities Postal Government Issues Labor Issues/Antitrust/Workplace Banking
  • $300,000 Oct 16, 2008 Issue: Government Issues Postal Health Issues Financial Institutions/Investments/Securities Banking
  • $30,000 Jul 16, 2008 Issue: Law Enforcement/Crime/Criminal Justice Postal Banking Health Issues Financial Institutions/Investments/Securities
  • $300,000 Apr 17, 2008 Issue: Government Issues Banking Law Enforcement/Crime/Criminal Justice Health Issues Financial Institutions/Investments/Securities Postal
  • $600,000 Feb 14, 2008 Issue: Postal Government Issues Law Enforcement/Crime/Criminal Justice Health Issues Financial Institutions/Investments/Securities Banking
  • $755,000 Aug 14, 2007 Issue: Law Enforcement/Crime/Criminal Justice Postal Health Issues Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Copyright/Patent/Trademark Banking Consumer Issues/Safety/Products Labor Issues/Antitrust/Workplace
  • $1,174,600 Feb 15, 2007 Issue: Copyright/Patent/Trademark Taxation/Internal Revenue Code Health Issues Postal Consumer Issues/Safety/Products Labor Issues/Antitrust/Workplace Law Enforcement/Crime/Criminal Justice
  • $864,600 Aug 23, 2006 Issue: Health Issues Taxation/Internal Revenue Code Postal Consumer Issues/Safety/Products Labor Issues/Antitrust/Workplace Copyright/Patent/Trademark
  • $840,000 Feb 14, 2006 Issue: Labor Issues/Antitrust/Workplace Postal Retirement Copyright/Patent/Trademark Taxation/Internal Revenue Code Consumer Issues/Safety/Products Health Issues
  • $860,000 Aug 12, 2005 Issue: Postal Health Issues Consumer Issues/Safety/Products Computer Industry Transportation Copyright/Patent/Trademark
  • $850,000 Apr 14, 2005 Issue: Computer Industry Postal Health Issues Copyright/Patent/Trademark Transportation Accounting Consumer Issues/Safety/Products Labor Issues/Antitrust/Workplace
  • $860,000 Aug 13, 2004 Issue: Postal Health Issues Copyright/Patent/Trademark Consumer Issues/Safety/Products Transportation Computer Industry
  • $70,000 Feb 17, 2004 Issue: Postal Transportation Computer Industry Consumer Issues/Safety/Products Copyright/Patent/Trademark Health Issues
  • $600,000 Aug 13, 2003 Issue: Transportation Health Issues Copyright/Patent/Trademark Postal Computer Industry
  • $600,000 Feb 14, 2003 Issue: Postal Accounting Computer Industry Transportation Copyright/Patent/Trademark
  • $620,000 Aug 20, 2002 Issue: Postal Health Issues Computer Industry Budget/Appropriations Transportation Copyright/Patent/Trademark
  • $600,000 Feb 14, 2002 Issue: Health Issues Transportation Postal Gaming/Gambling/Casino Copyright/Patent/Trademark Computer Industry
  • $380,000 Aug 14, 2001 Issue: Labor Issues/Antitrust/Workplace Health Issues Postal Computer Industry Copyright/Patent/Trademark Transportation
  • $330,000 Feb 13, 2001 Issue: Health Issues Postal
  • $330,000 Aug 14, 2000 Issue: Health Issues Postal
  • $460,000 Feb 14, 2000 Issue: Health Issues Postal
  • $500,000 Aug 16, 1999 Issue: Postal
Revolving Door

Former government officials who have lobbied for PBI

18 former government officials from 11 congressional offices at 3 lobbying firms have lobbied for PBI, most recently Jul 17, 2026.

  • Susan M. Collins
    Olivia Kurtz Senate Chief of Staff, Leg Director, Dep Leg Director, Sr Leg Asst, US Sen Susan Collins; Dep Staff Dir, Sen Special Comm on Aging; Leg Director, Sr Leg Asst, Leg Asst, Exec Asst, Rep Mike Castle Formerly with Susan M. Collins · S-3 GROUP · Jul 17, 2026
  • Mark Kirk
    Kate Dickens Senate Chief of Staff, US Sen Mark Kirk; Leg Director, Rep Mike Castle; Foreign Policy Adv, Rep. Connie Morella Formerly with Mark Kirk · S-3 GROUP · Jul 17, 2026
  • Matt Bravo Executive Director of Floor Operations for Maj. Whip Steve Scalise; Prof Staff, E&C; Floor Asst to Maj. Leader Eric Cantor Formerly Director of Floor Operations for Maj. Whip Steve Scalise; Prof Staff, E&C; Floor Asst to Maj. Leader Eric Cantor · S-3 GROUP · Jul 17, 2026
  • Denise L. Majette
    Michaeleen Crowell House Leg Director, Rep. Denise Majette; Leg Director, Rep. John Lewis; Chief of Staff, US Sen. Bernie Sanders Formerly with Denise L. Majette · S-3 GROUP · Jul 17, 2026
  • Thomas MacArthur
    Ryan Carney House New Chief of Staff, Rep. Tom MacArthur; Chief of Staff, Rep. Bryan Steil; Staff Director, House Select Committee on Economic Disparity and Fairness in Growth; Senior Advisor, Committee on House Administration Formerly with Thomas MacArthur · K&L GATES, LLP · Apr 21, 2025
  • Steny H. Hoyer
    Jamie Jackson House New Sr Col, Rep. Steny Hoyer; Sr Col, DOJ; Scty Clr Col, OPP; Dep Gen Col, HASC; Staff Lead, Subc on Oversight and Investig and Col, HASC; Spec Asst to the Asst Sec of Def for Leg Affairs DOD; Natl Scty Dir, OPP; Leg Asst, Rep Eddie Bernice Johnson Formerly with Steny H. Hoyer · K&L GATES, LLP · Apr 20, 2024
  • Charles E. Schumer
    Scott Gelbman Senate New Staff Assistant/Legislative Correspondent/Legislative Assistant, Senator Chuck Schumer Formerly with Charles E. Schumer · K&L GATES, LLP · Oct 19, 2021
  • Jeffrey Denham House New U.S. Congressman Formerly U.S. Congressman · K&L GATES, LLP · Oct 19, 2021
See all 18 on the Revolving Door dashboard
Corporate Lobbying

PBI Estimated quarterly lobbying spending

Revenue Breakdown

PBI Revenue by Segment or Geography

By Segment
By Geography
PBI Income Statement
PBI Balance Sheet
PBI Cash Flow
U.S. Patents

New PBI patent grants

  • Patent Title: Postage and shipping label printing device with integrated scale Oct. 14, 2025
  • Patent Title: Method for automated filling of a mail tray from a vertical stacker Mar. 13, 2018
  • Patent Title: Method to control the use of custom images Feb. 20, 2018
  • Patent Title: System and method for multi-resolution raster data processing Jan. 23, 2018
  • Patent Title: Method and system for dynamically adjusting the relative position of internal content material in a mailpiece fabrication system Jul. 25, 2017
  • Patent Title: System and method for ensuring cutting accuracy in a mailpiece wrapper Jul. 25, 2017
  • Patent Title: Mail production job tracking system and method Jun. 27, 2017
  • Patent Title: Systems and methods for dynamically selecting graphical query result display modes Jun. 06, 2017
  • Patent Title: Mail creation system with improved control of print-data downloading May. 16, 2017
  • Patent Title: Moistening system for envelopes that reduces clogging caused by contaminants May. 09, 2017
  • Patent Title: Method and system for identifying/outsorting improperly wrapped envelopes in a mailpiece fabrication system Mar. 07, 2017
  • Patent Title: Inter-machine buffer for mailpiece fabrication system Feb. 21, 2017
  • Patent Title: Methods and systems for using multiple permanent postage rates in mailing machines Jan. 03, 2017
  • Patent Title: Vibrating tray for diverted card inserts Dec. 06, 2016
  • Patent Title: Postal services kiosk having payment card security Oct. 25, 2016
  • Patent Title: System and method for matching data sets while maintaining privacy of each data set Sep. 13, 2016
  • Patent Title: Multi-shipper package tape dispensing and quality control system Aug. 02, 2016
  • Patent Title: Method and apparatus for automated filling of a mail tray from a vertical stacker May. 10, 2016
  • Patent Title: Method and apparatus for enhanced cutter throughput using an exit motion profile Apr. 12, 2016
  • Patent Title: Method and system for high speed printing using drop-on demand technology that compensates for droplet satellites Mar. 29, 2016
  • Patent Title: Method and system for collaborative capture and replay of digital media files using multimodal documents Mar. 01, 2016
  • Patent Title: Mail run balancing using video capture Feb. 16, 2016
  • Patent Title: Method and system for determining high precision geo-fencing using business property boundaries Nov. 03, 2015
  • Patent Title: Method and system for embedding mailer specified mailing instructions on a mail piece to automate mail processing Oct. 20, 2015
  • Patent Title: System and method for dynamically managing business machine assets Oct. 13, 2015
  • Patent Title: Open systems printing Oct. 13, 2015
  • Patent Title: Voting system that allows voters to securely verify their votes Oct. 06, 2015
  • Patent Title: Dynamic database update in multi-server private information retrieval scheme Sep. 22, 2015
  • Patent Title: Location-based service provider method and system having a user controlled location privacy mechanism Sep. 15, 2015
  • Patent Title: Intelligent physical mail method and system Aug. 25, 2015
  • Patent Title: Method and system for using a camera cell phone in transactions Aug. 25, 2015
  • Patent Title: Location-based service provider method and system having a user controlled location privacy mechanism Jul. 14, 2015
  • Patent Title: Systems and methods for providing secure electronic document storage, retrieval and use with electronic user identity verification Jul. 14, 2015
  • Patent Title: System and method to enable external processing device running a cloud application to control a mail processing machine Jun. 23, 2015
  • Patent Title: Concentrate for preparing a sealing solution for sealing mail pieces using tap water and method of making same Jun. 16, 2015
  • Patent Title: Systems and methods for providing secure electronic document storage, retrieval and use with matching criteria May. 19, 2015
  • Patent Title: Systems and methods for providing query results to a user in an intuitive graphical format May. 12, 2015
  • Patent Title: Automated mail creation and processing system Apr. 28, 2015
  • Patent Title: Anti-abrasion assembly for mailpiece stacking assembly Mar. 24, 2015
  • Patent Title: Print preview for printers with multiple print heads Mar. 17, 2015
  • Patent Title: System and method for detecting digital media status in a sorter Mar. 10, 2015
  • Patent Title: Method and system for using email domains to improve quality of name and postal address matching Dec. 23, 2014
  • Patent Title: Secure prescription computer for generating prescriptions that can be authenticated and verified Nov. 18, 2014
  • Patent Title: Method and system for protecting privacy of signatures on mail ballots Oct. 07, 2014
  • Patent Title: Method and system for printing transaction documents using a multi-vendor secure printer under control of a printer authority Sep. 02, 2014
  • Patent Title: Permit creation and tracking in a mailing machine Aug. 26, 2014
  • Patent Title: Letter opener Nov. 01, 2011
  • Patent Title: Mailing machine Feb. 22, 2011
  • Patent Title: Mailpiece tabber Feb. 15, 2011
  • Patent Title: Mailing machine Jan. 25, 2011
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to PBI from public contracts

PBI News

Recent insights relating to PBI

CNBC Recommendations

Recent picks made for PBI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PBI

PBI Analyst Ratings

PBI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PBI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PBI stock a Buy, Sell, or Hold?

  • What is the price target for $PBI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PBI Top Shareholders
Shareholder
Shares Held
PBI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PBI stock?

  • Who owns the most shares of $PBI stock?

  • What funds own $PBI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PBI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PBI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PBI

Pitney Bowes Inc is a technology-driven company that provides SaaS shipping solutions, mailing innovation, and financial services to clients around the globe. The company's reportable segments are SendTech Solutions and Presort Services. SendTech Solutions includes the revenue and related expenses from physical and digital mailing and shipping technology solutions, financing, services, supplies and other applications to help simplify and save on the sending, tracking and receiving of letters, parcels and flats. Presort Services includes the revenue and related expenses from sortation services to qualify large volumes of First Class Mail, Marketing Mail and Marketing Mail Flats/Bound Printed Matter for postal work sharing discounts. It derives maximum revenue from SendTech Solutions.

  • Address Shelton, CT
  • Market Cap 2.2 billion
  • Employees 6,600
  • Industrial Classification Office Machines, Nec

Pitney Bowes Inc. (PBI) Historical Stock Prices

Pitney Bowes Inc. (PBI) closed at $16.27 on September 23, 2026. Over the past year its adjusted close ranged from $8.84 to $18.40. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-1.57%
  • 3 months-5.78%
  • Year to date+57.08%
  • 1 year+40.17%
  • 3 years+488.85%
  • 5 years+166.77%
  • Max+21.28%
See every congressional and insider trade on the PBI price chart

Quiver Premium charts PBI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 16.56 16.56 16.24 16.27 16.27 1,518,173
Sep 22, 2026 16.67 16.75 16.42 16.58 16.58 1,395,707
Sep 21, 2026 16.76 17.10 16.40 16.54 16.54 1,691,762
Sep 18, 2026 17.21 17.36 16.77 16.85 16.85 4,821,862
Sep 17, 2026 17.37 17.46 17.16 17.32 17.32 1,685,874
Sep 16, 2026 17.28 17.46 17.12 17.31 17.31 1,970,843
Sep 15, 2026 17.25 17.45 17.03 17.32 17.32 2,082,612
Sep 14, 2026 17.09 17.50 16.69 17.33 17.33 1,752,075
Sep 11, 2026 17.14 17.24 16.93 17.06 17.06 1,250,992
Sep 10, 2026 16.91 17.05 16.68 16.97 16.97 1,471,323
Sep 9, 2026 16.88 17.30 16.86 17.17 17.17 1,737,321
Sep 8, 2026 17.14 17.22 16.90 16.99 16.99 2,093,552
Sep 4, 2026 17.49 17.49 17.08 17.40 17.40 1,388,792
Sep 3, 2026 17.49 17.59 17.35 17.58 17.58 890,397
Sep 2, 2026 17.12 17.72 17.11 17.40 17.40 1,446,094
Sep 1, 2026 16.80 17.69 16.80 17.11 17.11 2,613,184
Aug 31, 2026 17.23 17.26 17.03 17.13 17.13 1,187,385
Aug 28, 2026 17.33 17.42 17.08 17.21 17.21 1,134,297
Aug 27, 2026 17.07 17.43 17.05 17.27 17.27 1,251,665
Aug 26, 2026 17.07 17.16 16.92 17.01 17.01 1,145,811
Aug 25, 2026 16.66 17.09 16.66 17.08 17.08 1,457,462
Aug 24, 2026 16.35 16.68 16.23 16.53 16.53 1,758,681
Aug 21, 2026 16.24 16.48 15.99 16.48 16.48 1,890,603
Aug 20, 2026 16.10 16.50 16.05 16.17 16.17 1,055,101
Aug 19, 2026 16.25 16.28 16.08 16.09 16.09 955,134
Aug 18, 2026 16.24 16.40 16.11 16.17 16.17 953,797
Aug 17, 2026 16.39 16.44 15.99 16.02 16.02 1,385,232
Aug 14, 2026 16.71 16.73 16.39 16.42 16.42 948,114
Aug 13, 2026 16.86 16.98 16.63 16.65 16.65 1,858,222
Aug 12, 2026 16.74 16.81 16.37 16.60 16.60 1,238,671
Aug 11, 2026 17.09 17.23 16.54 16.54 16.54 2,087,081
Aug 10, 2026$0.1 dividend 17.22 17.41 16.90 16.97 16.97 1,654,080
Aug 7, 2026 17.93 18.10 17.35 17.42 17.32 1,405,253
Aug 6, 2026 18.30 18.46 17.81 17.95 17.84 1,543,053
Aug 5, 2026 18.10 18.82 18.00 18.30 18.19 2,350,578
Aug 4, 2026 18.28 18.61 18.14 18.39 18.28 2,054,744
Aug 3, 2026 17.94 18.33 16.79 18.07 17.96 3,128,967
Jul 31, 2026 17.85 18.00 16.95 17.53 17.43 3,057,735
Jul 30, 2026 18.44 19.07 17.70 18.14 18.03 3,402,047
Jul 29, 2026 17.83 18.08 17.62 17.66 17.56 1,676,210
Jul 28, 2026 18.25 18.35 17.79 17.83 17.73 1,053,713
Jul 27, 2026 18.02 18.42 18.02 18.15 18.04 1,080,789
Jul 24, 2026 17.92 18.05 17.76 17.88 17.77 1,143,883
Jul 23, 2026 17.91 17.94 17.56 17.85 17.75 1,244,652
Jul 22, 2026 18.48 18.54 17.91 17.99 17.89 1,175,903
Jul 21, 2026 18.62 18.77 18.18 18.46 18.35 1,652,322
Jul 20, 2026 18.55 18.65 18.34 18.51 18.40 890,749
Jul 17, 2026 18.34 18.63 18.25 18.51 18.40 1,289,803
Jul 16, 2026 18.28 18.52 18.15 18.51 18.40 1,779,570
Jul 15, 2026 17.79 18.61 17.76 18.19 18.08 1,700,916
Jul 14, 2026 18.09 18.20 17.71 17.77 17.67 1,347,373
Jul 13, 2026 18.29 18.43 17.95 18.13 18.02 2,248,209
Jul 10, 2026 17.98 18.61 17.82 18.33 18.22 2,632,591
Jul 9, 2026 17.43 17.71 17.29 17.70 17.60 1,906,551
Jul 8, 2026 16.84 17.32 16.58 17.31 17.21 2,220,353
Jul 7, 2026 16.87 17.38 16.72 17.04 16.94 2,488,263
Jul 6, 2026 16.82 17.00 16.68 16.80 16.70 2,124,489
Jul 2, 2026 17.65 17.73 16.59 16.82 16.72 2,879,348
Jul 1, 2026 17.48 18.05 17.48 17.56 17.46 2,155,663
Jun 30, 2026 17.96 18.08 17.37 17.52 17.42 3,139,706
Jun 29, 2026 18.00 18.25 17.52 17.92 17.82 3,214,142
Jun 26, 2026 17.52 18.12 17.17 18.12 18.01 8,363,058
Jun 25, 2026 17.53 17.66 17.25 17.50 17.40 2,083,571
Jun 24, 2026 17.17 17.52 17.10 17.37 17.27 1,908,914
Jun 23, 2026 17.09 17.27 16.80 17.05 16.95 2,230,888
Jun 22, 2026 17.55 18.10 17.07 17.14 17.04 3,203,684
Jun 18, 2026 17.31 17.68 17.28 17.50 17.40 8,012,504
Jun 17, 2026 17.50 17.77 17.27 17.38 17.28 2,365,521
Jun 16, 2026 17.35 17.57 17.33 17.52 17.42 3,341,805
Jun 15, 2026 16.98 17.52 16.92 17.24 17.14 3,050,443
Jun 12, 2026 17.14 17.59 17.04 17.32 17.22 2,985,351
Jun 11, 2026 16.90 17.23 16.73 17.14 17.04 1,858,812
Jun 10, 2026 16.73 17.13 16.44 16.91 16.81 2,358,003
Jun 9, 2026 16.80 16.87 16.16 16.78 16.68 3,463,803
Jun 8, 2026 16.71 16.95 16.63 16.94 16.84 2,868,718
Jun 5, 2026 16.93 17.13 16.78 16.86 16.76 2,727,578
Jun 4, 2026 16.48 16.95 16.29 16.74 16.64 1,884,950
Jun 3, 2026 16.46 16.50 16.10 16.50 16.40 2,352,814
Jun 2, 2026 16.78 16.81 16.45 16.72 16.62 2,560,653
Jun 1, 2026 16.26 17.09 16.11 16.92 16.82 4,720,451
May 29, 2026 15.82 16.19 15.69 16.10 16.01 2,827,343
May 28, 2026 15.68 15.91 15.51 15.80 15.71 1,743,548
May 27, 2026 15.61 15.82 15.51 15.61 15.52 1,799,933
May 26, 2026 15.25 15.55 15.25 15.51 15.42 2,445,962
May 22, 2026 15.48 15.65 15.24 15.25 15.16 2,141,400
May 21, 2026 15.32 15.52 15.09 15.50 15.41 1,932,095
May 20, 2026 15.69 15.73 15.29 15.30 15.21 2,033,157
May 19, 2026 16.37 16.41 15.60 15.61 15.52 3,132,004
May 18, 2026$0.1 dividend 15.75 16.56 15.65 16.46 16.36 4,906,784
May 15, 2026 15.80 15.90 15.59 15.75 15.56 2,436,378
May 14, 2026 15.50 15.98 15.37 15.82 15.63 2,859,456
May 13, 2026 15.38 15.42 15.13 15.34 15.16 2,792,041
May 12, 2026 15.80 15.88 15.18 15.31 15.13 4,784,495
May 11, 2026 16.07 16.52 15.52 15.90 15.71 6,267,944
May 8, 2026 15.74 15.93 15.51 15.70 15.51 3,086,036
May 7, 2026 15.14 15.80 14.95 15.58 15.39 4,324,065
May 6, 2026 14.87 15.29 13.88 15.03 14.85 7,392,491
May 5, 2026 15.29 15.63 15.20 15.54 15.36 2,496,740
May 4, 2026 15.48 15.64 15.06 15.26 15.08 4,719,541
May 1, 2026 15.53 15.59 15.31 15.53 15.35 3,137,216
Apr 30, 2026 15.76 15.79 15.28 15.46 15.28 2,687,850
Apr 29, 2026 15.78 15.95 15.57 15.75 15.56 3,072,666
Apr 28, 2026 15.75 15.95 15.59 15.82 15.63 3,747,019
Apr 27, 2026 15.57 15.85 15.52 15.74 15.55 4,356,119
Apr 24, 2026 15.50 15.62 15.27 15.58 15.39 2,760,180
Apr 23, 2026 15.37 15.51 14.94 15.37 15.19 5,992,648
Apr 22, 2026 14.85 15.56 14.77 15.22 15.04 8,023,342
Apr 21, 2026 14.25 14.87 14.10 14.63 14.46 9,822,230
Apr 20, 2026 12.84 13.20 12.72 13.19 13.03 2,847,962
Apr 17, 2026 12.46 13.08 12.34 12.84 12.69 4,907,919
Apr 16, 2026 11.88 12.21 11.86 12.17 12.03 2,159,397
Apr 15, 2026 11.75 11.90 11.73 11.88 11.74 1,356,891
Apr 14, 2026 11.61 11.79 11.60 11.74 11.60 1,813,949
Apr 13, 2026 11.38 11.59 11.33 11.57 11.43 1,662,831
Apr 10, 2026 11.44 11.55 11.36 11.38 11.24 1,941,395
Apr 9, 2026 11.00 11.43 11.00 11.41 11.28 1,925,429
Apr 8, 2026 11.41 11.44 10.98 11.03 10.90 2,705,602
Apr 7, 2026 11.05 11.14 10.99 11.00 10.87 2,510,468
Apr 6, 2026 10.86 11.10 10.86 11.05 10.92 2,277,225
Apr 2, 2026 11.03 11.15 10.95 11.03 10.90 2,661,713
Apr 1, 2026 11.08 11.15 10.93 11.12 10.99 2,174,456
Mar 31, 2026 11.00 11.09 10.84 11.05 10.92 2,374,871
Mar 30, 2026 10.90 11.08 10.79 10.86 10.73 2,746,773
Mar 27, 2026 10.88 11.08 10.84 10.87 10.74 2,692,210
Mar 26, 2026 10.82 11.05 10.80 10.95 10.82 2,635,841
Mar 25, 2026 10.75 10.91 10.65 10.91 10.78 2,468,584
Mar 24, 2026 10.48 10.79 10.47 10.66 10.53 2,452,602
Mar 23, 2026 10.49 10.76 10.36 10.57 10.45 4,005,168
Mar 20, 2026 10.19 10.32 10.07 10.19 10.07 7,981,258
Mar 19, 2026 9.72 10.24 9.69 10.18 10.06 3,869,481
Mar 18, 2026 10.38 10.60 9.79 9.80 9.68 4,448,694
Mar 17, 2026 10.47 10.57 10.34 10.37 10.25 2,504,148
Mar 16, 2026 10.24 10.51 10.18 10.33 10.21 2,842,196
Mar 13, 2026 10.20 10.44 10.13 10.14 10.02 5,575,989
Mar 12, 2026 10.33 10.40 10.04 10.14 10.02 3,080,973
Mar 11, 2026 10.54 10.58 10.23 10.47 10.35 2,458,590
Mar 10, 2026 10.63 10.77 10.53 10.59 10.46 2,577,112
Mar 9, 2026 10.40 10.70 10.12 10.67 10.54 2,530,856
Mar 6, 2026 10.69 10.74 10.25 10.58 10.46 2,684,051
Mar 5, 2026 10.68 10.95 10.59 10.88 10.75 2,013,531
Mar 4, 2026 10.59 10.88 10.55 10.84 10.71 2,431,099
Mar 3, 2026 10.65 10.82 10.34 10.56 10.44 3,452,092
Mar 2, 2026 10.60 10.94 10.55 10.77 10.64 3,231,089
Feb 27, 2026$0.09 dividend 10.68 10.85 10.56 10.73 10.60 3,198,315
Feb 26, 2026 10.80 10.99 10.76 10.85 10.63 3,332,634
Feb 25, 2026 10.69 10.85 10.62 10.66 10.45 2,924,066
Feb 24, 2026 10.34 10.78 10.34 10.63 10.42 3,070,099
Feb 23, 2026 10.35 10.45 10.24 10.38 10.17 2,489,427
Feb 20, 2026 10.60 10.73 10.50 10.51 10.30 2,584,893
Feb 19, 2026 11.02 11.06 10.56 10.63 10.42 3,576,957
Feb 18, 2026 11.29 11.62 10.88 11.12 10.90 6,378,396
Feb 17, 2026 10.10 10.28 10.01 10.24 10.03 2,790,369
Feb 13, 2026 10.25 10.36 10.13 10.25 10.04 1,865,724
Feb 12, 2026 10.34 10.45 10.01 10.17 9.97 2,231,969
Feb 11, 2026 10.75 10.79 10.32 10.35 10.14 1,341,216
Feb 10, 2026 10.68 10.87 10.68 10.78 10.56 1,139,674
Feb 9, 2026 10.72 10.79 10.60 10.65 10.44 1,450,343
Feb 6, 2026 10.65 10.84 10.59 10.78 10.56 1,955,472
Feb 5, 2026 10.58 10.64 10.44 10.58 10.37 1,631,489
Feb 4, 2026 10.47 10.56 10.40 10.53 10.32 1,846,294
Feb 3, 2026 10.41 10.53 10.25 10.43 10.22 1,664,568
Feb 2, 2026 10.42 10.76 10.34 10.53 10.32 1,906,426
Jan 30, 2026 10.15 10.45 10.14 10.43 10.22 3,507,162
Jan 29, 2026 10.18 10.29 10.13 10.24 10.03 1,243,293
Jan 28, 2026 10.15 10.26 10.11 10.13 9.93 1,197,033
Jan 27, 2026 10.28 10.35 10.09 10.17 9.97 983,003
Jan 26, 2026 10.19 10.31 10.10 10.29 10.08 1,867,742
Jan 23, 2026 10.32 10.47 10.12 10.22 10.02 1,162,066
Jan 22, 2026 10.24 10.45 10.24 10.35 10.14 1,520,165
Jan 21, 2026 10.04 10.28 10.03 10.19 9.98 1,815,875
Jan 20, 2026 10.40 10.41 9.97 9.99 9.79 2,102,185
Jan 16, 2026 10.71 10.75 10.50 10.51 10.30 1,416,218
Jan 15, 2026 10.60 10.82 10.60 10.74 10.52 1,488,775
Jan 14, 2026 10.57 10.65 10.48 10.65 10.44 1,556,279
Jan 13, 2026 10.59 10.67 10.50 10.53 10.32 1,434,125
Jan 12, 2026 10.43 10.63 10.43 10.59 10.38 1,342,600
Jan 9, 2026 10.50 10.60 10.40 10.60 10.39 1,411,563
Jan 8, 2026 10.10 10.47 10.08 10.47 10.26 1,433,298
Jan 7, 2026 10.15 10.20 9.90 10.20 9.99 1,996,458
Jan 6, 2026 10.00 10.16 9.82 10.14 9.94 3,550,999
Jan 5, 2026 10.38 10.53 10.07 10.08 9.88 2,382,033
Jan 2, 2026 10.61 10.62 10.27 10.33 10.12 1,908,447
Dec 31, 2025 10.62 10.65 10.47 10.57 10.36 3,402,426
Dec 30, 2025 10.70 10.74 10.63 10.65 10.44 1,477,095
Dec 29, 2025 10.72 10.75 10.63 10.70 10.48 1,261,178
Dec 26, 2025 10.68 10.75 10.61 10.74 10.52 1,408,942
Dec 24, 2025 10.54 10.70 10.54 10.64 10.43 993,020
Dec 23, 2025 10.63 10.76 10.59 10.62 10.41 1,852,189
Dec 22, 2025 10.66 10.74 10.57 10.63 10.42 2,010,951
Dec 19, 2025 10.43 10.62 10.40 10.62 10.41 6,121,500
Dec 18, 2025 10.63 10.65 10.40 10.47 10.26 3,672,162
Dec 17, 2025 10.33 10.65 10.33 10.55 10.34 3,649,155
Dec 16, 2025 10.20 10.46 10.19 10.33 10.12 2,602,562
Dec 15, 2025 10.21 10.31 10.14 10.14 9.94 1,714,104
Dec 12, 2025 10.23 10.24 10.03 10.23 10.03 1,562,986
Dec 11, 2025 10.02 10.26 9.96 10.24 10.03 2,188,003
Dec 10, 2025 10.05 10.09 9.92 9.93 9.73 2,806,634
Dec 9, 2025 9.89 10.12 9.85 10.00 9.80 2,934,224
Dec 8, 2025 9.81 9.98 9.70 9.84 9.64 3,145,810
Dec 5, 2025 9.87 9.94 9.73 9.77 9.57 1,984,688
Dec 4, 2025 9.94 9.98 9.79 9.83 9.63 2,641,524
Dec 3, 2025 9.72 10.08 9.63 9.90 9.70 4,899,955
Dec 2, 2025 9.80 9.82 9.45 9.50 9.31 3,537,848
Dec 1, 2025 9.77 9.81 9.72 9.79 9.59 3,147,448
Nov 28, 2025 9.88 9.92 9.79 9.86 9.66 1,421,455
Nov 26, 2025 9.92 10.03 9.87 9.87 9.67 3,962,828
Nov 25, 2025 9.79 10.02 9.79 9.90 9.70 2,147,530
Nov 24, 2025 9.74 9.80 9.63 9.72 9.53 3,680,760
Nov 21, 2025 9.40 9.94 9.40 9.63 9.44 3,002,943
Nov 20, 2025 9.50 9.64 9.38 9.39 9.20 3,014,146
Nov 19, 2025 9.20 9.51 9.20 9.48 9.29 2,615,222
Nov 18, 2025 9.00 9.20 8.95 9.18 9.00 2,525,902
Nov 17, 2025 9.12 9.29 9.01 9.02 8.84 2,431,592
Nov 14, 2025 9.25 9.28 9.06 9.17 8.99 3,009,627
Nov 13, 2025 9.30 9.44 9.25 9.26 9.07 2,481,736
Nov 12, 2025 9.49 9.56 9.34 9.35 9.16 2,503,785
Nov 11, 2025 9.32 9.48 9.28 9.44 9.25 2,815,837
Nov 10, 2025$0.09 dividend 9.35 9.42 9.18 9.27 9.08 3,283,531
Nov 7, 2025 9.31 9.51 9.26 9.43 9.15 3,162,997
Nov 6, 2025 9.47 9.58 9.29 9.37 9.09 3,881,327
Nov 5, 2025 9.62 9.64 9.36 9.48 9.20 4,950,421
Nov 4, 2025 9.75 9.96 9.47 9.58 9.30 4,731,299
Nov 3, 2025 9.68 9.95 9.60 9.83 9.54 4,209,759
Oct 31, 2025 10.11 10.16 9.85 9.88 9.59 4,478,210
Oct 30, 2025 10.94 11.61 9.89 10.03 9.73 9,172,040
Oct 29, 2025 11.69 11.84 11.18 11.21 10.88 3,989,282
Oct 28, 2025 11.82 11.95 11.67 11.79 11.44 1,666,193
Oct 27, 2025 11.79 11.98 11.76 11.87 11.52 1,411,084
Oct 24, 2025 11.83 11.96 11.76 11.77 11.42 1,572,662
Oct 23, 2025 11.54 11.82 11.46 11.66 11.32 1,736,571
Oct 22, 2025 11.74 11.77 11.46 11.53 11.19 2,125,901
Oct 21, 2025 11.39 11.70 11.30 11.68 11.34 1,972,889
Oct 20, 2025 11.29 11.55 11.24 11.39 11.05 2,330,367
Oct 17, 2025 11.19 11.34 11.12 11.27 10.94 2,154,191
Oct 16, 2025 11.29 11.30 11.07 11.14 10.81 1,676,757
Oct 15, 2025 11.08 11.27 11.05 11.25 10.92 1,602,777
Oct 14, 2025 10.86 11.10 10.80 11.02 10.70 1,467,768
Oct 13, 2025 11.15 11.21 10.96 10.99 10.67 1,531,479
Oct 10, 2025 11.57 11.57 10.92 10.94 10.62 2,005,996
Oct 9, 2025 11.16 11.54 11.04 11.53 11.19 2,629,243
Oct 8, 2025 11.09 11.16 10.88 11.14 10.81 1,771,579
Oct 7, 2025 10.99 11.15 10.93 11.01 10.69 2,616,511
Oct 6, 2025 11.16 11.20 10.92 10.96 10.64 3,135,996
Oct 3, 2025 11.13 11.36 11.06 11.12 10.79 1,985,817
Oct 2, 2025 11.32 11.47 11.24 11.27 10.94 1,657,083
Oct 1, 2025 11.34 11.40 11.18 11.36 11.03 1,612,916
Sep 30, 2025 11.23 11.44 11.18 11.41 11.07 2,508,051
Sep 29, 2025 11.41 11.41 11.06 11.22 10.89 2,461,137
Sep 26, 2025 11.54 11.61 11.13 11.28 10.95 3,765,088
Sep 25, 2025 11.90 12.04 11.46 11.53 11.19 2,897,433
Sep 24, 2025 12.00 12.15 11.91 11.99 11.64 2,081,088
Sep 23, 2025 11.84 12.03 11.82 11.96 11.61 2,211,099

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Pitney Bowes Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PBI, per a recent SEC DEF 14A filing. We estimate that the median employee at PITNEY BOWES INC /DE/ is paid $48,088.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation