Pitney Bowes Inc (PBI.PB) stock
PBI.PBNYSEOffice Machines, NECFiscal year ends December 31Also trades as PBI
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3033% below fair value
$20.36−0.28 (-1.36%)
Close on Oct 30, 2026Market cap $2.79BP/E 15.8Yield 1.47%
Price history
Pitney Bowes share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.36
-1.36% on the day
52-week range
$18.71 – $22.08
-7.8% from the high
Change over 52 weeks
+7.2%
From $19.00 on Oct 30, 2025
Average volume
33,618
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.68 | $20.74 | $20.28 | $20.36 | -1.36% | 66,401 |
| Oct 29, 2026 | $20.51 | $20.64 | $20.51 | $20.64 | +0.63% | 17,898 |
| Oct 28, 2026 | $20.75 | $20.87 | $20.51 | $20.51 | -0.77% | 37,607 |
| Oct 27, 2026 | $20.72 | $20.72 | $20.49 | $20.67 | +0.54% | 7,894 |
| Oct 26, 2026 | $20.49 | $20.60 | $20.33 | $20.56 | +0.34% | 21,750 |
| Oct 23, 2026 | $20.70 | $20.82 | $20.44 | $20.49 | -0.77% | 16,252 |
| Oct 22, 2026 | $20.55 | $20.87 | $20.55 | $20.65 | +0.39% | 13,399 |
| Oct 21, 2026 | $20.59 | $20.60 | $20.51 | $20.57 | +0.05% | 7,203 |
| Oct 20, 2026 | $20.41 | $20.81 | $20.41 | $20.56 | +0.64% | 10,316 |
| Oct 19, 2026 | $20.50 | $20.68 | $20.28 | $20.43 | +0.20% | 16,761 |
| Oct 16, 2026 | $20.65 | $20.89 | $20.39 | $20.39 | -1.83% | 24,168 |
| Oct 15, 2026 | $20.43 | $20.81 | $20.43 | $20.77 | +1.66% | 13,475 |
| Oct 14, 2026 | $20.34 | $20.52 | $20.28 | $20.43 | +0.34% | 41,898 |
| Oct 13, 2026 | $20.64 | $20.64 | $20.20 | $20.36 | -0.24% | 29,471 |
| Oct 12, 2026 | $21.10 | $21.10 | $20.20 | $20.41 | -3.27% | 44,824 |
| Oct 9, 2026 | $20.85 | $21.14 | $20.85 | $21.10 | +1.10% | 1,063 |
| Oct 8, 2026 | $20.85 | $21.00 | $20.72 | $20.87 | +0.14% | 10,833 |
| Oct 7, 2026 | $20.89 | $21.17 | $20.64 | $20.84 | -1.09% | 23,776 |
| Oct 6, 2026 | $21.12 | $21.12 | $20.84 | $21.07 | +0.19% | 19,366 |
| Oct 5, 2026 | $20.80 | $21.16 | $20.72 | $21.03 | +1.74% | 25,527 |
| Oct 2, 2026 | $20.82 | $20.98 | $20.56 | $20.67 | -0.72% | 11,581 |
| Oct 1, 2026 | $20.21 | $20.86 | $20.21 | $20.82 | +1.96% | 25,574 |
| Sep 30, 2026 | $20.71 | $20.84 | $20.33 | $20.42 | -1.40% | 266,503 |
| Sep 29, 2026 | $20.78 | $21.28 | $20.52 | $20.71 | -0.19% | 109,844 |
| Sep 28, 2026 | $20.87 | $20.87 | $20.50 | $20.75 | -0.14% | 80,366 |
| Sep 25, 2026 | $21.22 | $21.23 | $20.65 | $20.78 | -1.52% | 57,533 |
| Sep 24, 2026 | $21.10 | $21.31 | $21.10 | $21.10 | -0.24% | 80,355 |
| Sep 23, 2026 | $20.96 | $21.19 | $20.81 | $21.15 | +0.19% | 56,608 |
| Sep 22, 2026 | $21.10 | $21.12 | $20.98 | $21.11 | +0.29% | 5,200 |
| Sep 21, 2026 | $21.03 | $21.25 | $20.91 | $21.05 | +0.67% | 24,350 |
| Sep 18, 2026 | $21.21 | $21.32 | $20.84 | $20.91 | -3.01% | 25,586 |
| Sep 17, 2026 | $21.84 | $21.84 | $21.31 | $21.56 | -1.19% | 182,815 |
| Sep 16, 2026 | $21.74 | $21.82 | $21.63 | $21.82 | +0.14% | 17,947 |
| Sep 15, 2026 | $21.70 | $21.80 | $21.65 | $21.79 | +0.05% | 11,122 |
| Sep 14, 2026 | $21.65 | $21.78 | $21.65 | $21.78 | +0.37% | 20,333 |
| Sep 11, 2026 | $21.75 | $21.78 | $21.62 | $21.70 | -0.32% | 15,326 |
| Sep 10, 2026 | $21.66 | $21.82 | $21.13 | $21.77 | -0.23% | 40,971 |
| Sep 9, 2026 | $21.81 | $21.82 | $21.72 | $21.82 | +0.16% | 24,502 |
| Sep 8, 2026 | $21.83 | $21.84 | $21.69 | $21.79 | +0.02% | 47,492 |
| Sep 4, 2026 | $21.66 | $21.80 | $21.66 | $21.78 | +0.18% | 18,287 |
| Sep 3, 2026 | $21.76 | $21.82 | $21.70 | $21.74 | -0.32% | 15,404 |
| Sep 2, 2026 | $21.85 | $21.85 | $21.79 | $21.81 | 0.00% | 6,847 |
| Sep 1, 2026 | $21.75 | $21.84 | $21.75 | $21.81 | -0.18% | 31,342 |
| Aug 31, 2026 | $21.75 | $21.86 | $21.75 | $21.85 | 0.00% | 40,772 |
| Aug 28, 2026 | $21.79 | $21.86 | $21.75 | $21.85 | +0.05% | 20,011 |
| Aug 27, 2026 | $21.77 | $21.84 | $21.70 | $21.84 | +0.35% | 21,994 |
| Aug 26, 2026 | $21.63 | $21.77 | $21.46 | $21.76 | +0.16% | 32,810 |
| Aug 25, 2026 | $21.78 | $21.82 | $21.66 | $21.73 | +0.23% | 20,923 |
| Aug 24, 2026 | $21.71 | $21.75 | $21.63 | $21.68 | -0.05% | 23,368 |
| Aug 21, 2026 | $21.75 | $21.75 | $21.65 | $21.69 | -0.91% | 54,958 |
| Aug 20, 2026 | $21.60 | $21.89 | $21.60 | $21.89 | +5.04% | 107,321 |
| Aug 19, 2026 | $20.68 | $20.98 | $20.60 | $20.84 | +0.48% | 40,247 |
| Aug 18, 2026 | $20.47 | $20.74 | $20.46 | $20.74 | +1.12% | 30,398 |
| Aug 17, 2026 | $20.50 | $20.62 | $20.42 | $20.51 | -0.29% | 17,375 |
| Aug 14, 2026 | $20.51 | $20.60 | $20.51 | $20.57 | -0.15% | 9,214 |
| Aug 13, 2026 | $20.50 | $20.63 | $20.50 | $20.60 | +0.34% | 15,299 |
| Aug 12, 2026 | $20.46 | $20.55 | $20.38 | $20.53 | +0.69% | 14,738 |
| Aug 11, 2026 | $20.54 | $20.54 | $20.33 | $20.39 | -0.59% | 11,810 |
| Aug 10, 2026 | $20.55 | $20.55 | $20.36 | $20.51 | -0.05% | 7,070 |
| Aug 7, 2026 | $20.37 | $20.53 | $20.27 | $20.52 | +0.74% | 36,467 |
| Aug 6, 2026 | $20.21 | $20.38 | $20.20 | $20.37 | +0.34% | 25,975 |
| Aug 5, 2026 | $20.36 | $20.36 | $20.20 | $20.30 | -0.29% | 22,133 |
| Aug 4, 2026 | $20.40 | $20.54 | $20.33 | $20.36 | -0.15% | 24,070 |
| Aug 3, 2026 | $20.26 | $20.43 | $20.21 | $20.39 | +0.54% | 12,746 |
| Jul 31, 2026 | $20.49 | $20.55 | $20.25 | $20.28 | -0.98% | 27,638 |
| Jul 30, 2026 | $20.56 | $20.63 | $20.35 | $20.48 | +0.44% | 10,178 |
| Jul 29, 2026 | $20.51 | $20.60 | $20.25 | $20.39 | -1.45% | 19,206 |
| Jul 28, 2026 | $20.47 | $20.69 | $20.45 | $20.69 | +0.68% | 9,551 |
| Jul 27, 2026 | $20.60 | $20.60 | $20.45 | $20.55 | -0.05% | 9,089 |
| Jul 24, 2026 | $20.34 | $20.62 | $20.34 | $20.56 | +0.64% | 1,788 |
| Jul 23, 2026 | $20.41 | $20.56 | $20.25 | $20.43 | -0.78% | 20,551 |
| Jul 22, 2026 | $20.45 | $20.59 | $20.41 | $20.59 | +0.68% | 14,767 |
| Jul 21, 2026 | $20.34 | $20.45 | $20.34 | $20.45 | 0.00% | 18,953 |
| Jul 20, 2026 | $20.56 | $20.60 | $20.33 | $20.45 | -0.24% | 24,888 |
| Jul 17, 2026 | $20.51 | $20.56 | $20.35 | $20.50 | -0.49% | 21,195 |
| Jul 16, 2026 | $20.53 | $20.68 | $20.52 | $20.60 | -0.43% | 14,557 |
| Jul 15, 2026 | $20.47 | $20.73 | $20.47 | $20.69 | +1.07% | 12,109 |
| Jul 14, 2026 | $20.40 | $20.65 | $20.32 | $20.47 | +0.34% | 12,095 |
| Jul 13, 2026 | $20.45 | $20.50 | $20.30 | $20.40 | -0.39% | 15,247 |
| Jul 10, 2026 | $20.19 | $20.49 | $20.00 | $20.48 | +1.64% | 34,485 |
| Jul 9, 2026 | $20.08 | $20.20 | $19.93 | $20.15 | +1.10% | 17,707 |
| Jul 8, 2026 | $20.07 | $20.16 | $19.82 | $19.93 | -1.39% | 31,526 |
| Jul 7, 2026 | $20.20 | $20.26 | $20.07 | $20.21 | +0.15% | 21,881 |
| Jul 6, 2026 | $19.90 | $20.25 | $19.90 | $20.18 | +0.90% | 23,940 |
| Jul 2, 2026 | $20.02 | $20.12 | $19.90 | $20.00 | +0.35% | 25,460 |
| Jul 1, 2026 | $19.77 | $20.09 | $19.74 | $19.93 | +1.27% | 40,206 |
| Jun 30, 2026 | $19.84 | $20.10 | $19.61 | $19.68 | -1.35% | 264,589 |
| Jun 29, 2026 | $19.82 | $20.09 | $19.80 | $19.95 | +0.76% | 42,123 |
| Jun 26, 2026 | $20.07 | $20.07 | $19.77 | $19.80 | -1.00% | 28,988 |
| Jun 25, 2026 | $19.90 | $20.00 | $19.74 | $20.00 | 0.00% | 47,411 |
| Jun 24, 2026 | $20.16 | $20.16 | $19.88 | $20.00 | -1.23% | 28,613 |
| Jun 23, 2026 | $20.39 | $20.40 | $20.10 | $20.25 | -0.98% | 28,725 |
| Jun 22, 2026 | $20.66 | $20.66 | $20.30 | $20.45 | -1.64% | 20,043 |
| Jun 18, 2026 | $20.66 | $20.83 | $20.61 | $20.79 | +0.29% | 10,839 |
| Jun 17, 2026 | $20.76 | $20.76 | $20.63 | $20.73 | -0.14% | 4,449 |
| Jun 16, 2026 | $20.70 | $20.84 | $20.67 | $20.76 | -0.14% | 14,516 |
| Jun 15, 2026 | $20.70 | $20.79 | $20.63 | $20.79 | +0.46% | 10,465 |
| Jun 12, 2026 | $20.70 | $20.84 | $20.55 | $20.70 | -0.65% | 10,637 |
| Jun 11, 2026 | $20.77 | $20.89 | $20.68 | $20.83 | -0.24% | 15,149 |
| Jun 10, 2026 | $20.67 | $21.00 | $20.60 | $20.88 | +0.10% | 23,011 |
| Jun 9, 2026 | $20.80 | $21.00 | $20.46 | $20.86 | +0.72% | 11,496 |
| Jun 8, 2026 | $20.87 | $20.91 | $20.63 | $20.71 | +0.19% | 15,094 |
| Jun 5, 2026 | $20.71 | $21.00 | $20.32 | $20.67 | +0.19% | 13,936 |
| Jun 4, 2026 | $20.29 | $20.65 | $20.29 | $20.63 | +1.28% | 27,045 |
| Jun 3, 2026 | $20.80 | $20.81 | $20.23 | $20.37 | -2.40% | 18,537 |
| Jun 2, 2026 | $20.83 | $20.95 | $20.79 | $20.87 | -0.33% | 15,607 |
| Jun 1, 2026 | $20.86 | $21.01 | $20.59 | $20.94 | +0.92% | 19,459 |
| May 29, 2026 | $21.13 | $21.13 | $20.75 | $20.75 | -1.75% | 34,071 |
| May 28, 2026 | $21.11 | $21.17 | $21.00 | $21.12 | -0.38% | 10,844 |
| May 27, 2026 | $21.21 | $21.26 | $21.10 | $21.20 | -0.05% | 7,671 |
| May 26, 2026 | $21.42 | $21.42 | $21.14 | $21.21 | -0.42% | 16,833 |
| May 22, 2026 | $21.45 | $21.60 | $21.11 | $21.30 | -1.34% | 10,349 |
| May 21, 2026 | $21.40 | $21.81 | $21.32 | $21.59 | +0.37% | 20,771 |
| May 20, 2026 | $21.20 | $21.52 | $21.07 | $21.51 | +0.89% | 26,123 |
| May 19, 2026 | $21.42 | $21.60 | $21.25 | $21.32 | -0.47% | 12,066 |
| May 18, 2026 | $21.54 | $21.76 | $21.35 | $21.42 | -0.88% | 17,471 |
| May 15, 2026 | $21.60 | $21.69 | $21.58 | $21.61 | -0.69% | 11,850 |
| May 14, 2026 | $21.60 | $22.08 | $21.60 | $21.76 | +0.46% | 11,947 |
| May 13, 2026 | $21.72 | $21.72 | $21.50 | $21.66 | -0.23% | 8,393 |
| May 12, 2026 | $21.59 | $21.74 | $21.45 | $21.71 | +0.51% | 17,939 |
| May 11, 2026 | $21.20 | $21.88 | $21.20 | $21.60 | +1.46% | 19,992 |
| May 8, 2026 | $21.00 | $21.32 | $21.00 | $21.29 | +1.77% | 15,043 |
| May 7, 2026 | $20.81 | $21.00 | $20.81 | $20.92 | +0.72% | 16,808 |
| May 6, 2026 | $20.93 | $21.00 | $20.76 | $20.77 | -0.91% | 13,956 |
| May 5, 2026 | $21.10 | $21.10 | $20.90 | $20.96 | -0.43% | 10,240 |
| May 4, 2026 | $21.25 | $21.25 | $20.58 | $21.05 | -0.57% | 36,285 |
| May 1, 2026 | $21.10 | $21.44 | $21.02 | $21.17 | +0.76% | 19,490 |
| Apr 30, 2026 | $20.90 | $21.20 | $20.80 | $21.01 | +0.05% | 14,661 |
| Apr 29, 2026 | $21.00 | $21.00 | $20.62 | $21.00 | 0.00% | 13,148 |
| Apr 28, 2026 | $21.08 | $21.09 | $20.76 | $21.00 | -0.19% | 14,074 |
| Apr 27, 2026 | $21.04 | $21.13 | $21.00 | $21.04 | -0.05% | 7,688 |
| Apr 24, 2026 | $21.19 | $21.19 | $20.95 | $21.05 | -0.14% | 16,361 |
| Apr 23, 2026 | $21.00 | $21.09 | $20.94 | $21.08 | +0.58% | 29,340 |
| Apr 22, 2026 | $20.47 | $21.00 | $20.47 | $20.96 | +1.31% | 30,372 |
| Apr 21, 2026 | $20.40 | $20.85 | $20.34 | $20.69 | +2.21% | 68,304 |
| Apr 20, 2026 | $20.26 | $20.33 | $20.18 | $20.24 | +0.30% | 15,638 |
| Apr 17, 2026 | $20.20 | $20.24 | $20.11 | $20.18 | +0.40% | 9,353 |
| Apr 16, 2026 | $20.13 | $20.16 | $19.97 | $20.10 | +0.15% | 25,742 |
| Apr 15, 2026 | $19.66 | $20.12 | $19.66 | $20.07 | +2.03% | 36,136 |
| Apr 14, 2026 | $19.50 | $19.69 | $19.48 | $19.67 | +0.87% | 18,513 |
| Apr 13, 2026 | $19.58 | $19.58 | $19.42 | $19.50 | -0.41% | 11,694 |
| Apr 10, 2026 | $19.46 | $19.60 | $19.45 | $19.58 | +0.26% | 9,815 |
| Apr 9, 2026 | $19.36 | $19.54 | $19.36 | $19.53 | +0.57% | 9,589 |
| Apr 8, 2026 | $19.26 | $19.54 | $19.20 | $19.42 | +1.46% | 32,721 |
| Apr 7, 2026 | $19.25 | $19.25 | $19.06 | $19.14 | -0.62% | 21,637 |
| Apr 6, 2026 | $19.32 | $19.37 | $19.23 | $19.26 | -0.67% | 20,405 |
| Apr 2, 2026 | $19.23 | $19.42 | $19.23 | $19.39 | +0.41% | 6,750 |
| Apr 1, 2026 | $19.23 | $19.69 | $19.23 | $19.31 | +0.57% | 22,346 |
| Mar 31, 2026 | $19.50 | $19.75 | $19.11 | $19.20 | -2.29% | 196,751 |
| Mar 30, 2026 | $19.64 | $19.75 | $19.60 | $19.65 | -0.61% | 10,538 |
| Mar 27, 2026 | $19.80 | $19.97 | $19.58 | $19.77 | -0.55% | 16,173 |
| Mar 26, 2026 | $19.82 | $19.95 | $19.76 | $19.88 | -0.45% | 9,320 |
| Mar 25, 2026 | $19.77 | $20.09 | $19.77 | $19.97 | +0.35% | 8,362 |
| Mar 24, 2026 | $19.84 | $19.92 | $19.69 | $19.90 | +0.30% | 9,880 |
| Mar 23, 2026 | $19.79 | $19.85 | $19.71 | $19.84 | +0.51% | 10,088 |
| Mar 20, 2026 | $19.71 | $19.78 | $19.51 | $19.74 | +0.05% | 18,735 |
| Mar 19, 2026 | $19.59 | $19.77 | $19.59 | $19.73 | +0.51% | 11,035 |
| Mar 18, 2026 | $19.71 | $19.80 | $19.63 | $19.63 | -0.41% | 15,968 |
| Mar 17, 2026 | $19.70 | $19.78 | $19.68 | $19.71 | -0.40% | 6,435 |
| Mar 16, 2026 | $19.71 | $19.84 | $19.57 | $19.79 | +0.46% | 21,868 |
| Mar 13, 2026 | $19.71 | $19.90 | $19.67 | $19.70 | -0.15% | 16,630 |
| Mar 12, 2026 | $19.89 | $19.89 | $19.73 | $19.73 | -0.80% | 15,236 |
| Mar 11, 2026 | $19.92 | $19.96 | $19.85 | $19.89 | -0.15% | 18,036 |
| Mar 10, 2026 | $19.95 | $19.95 | $19.81 | $19.92 | -0.15% | 14,778 |
| Mar 9, 2026 | $19.99 | $19.99 | $19.79 | $19.95 | +0.05% | 15,513 |
| Mar 6, 2026 | $19.98 | $20.01 | $19.87 | $19.94 | -0.55% | 18,364 |
| Mar 5, 2026 | $19.80 | $20.20 | $19.80 | $20.05 | +0.91% | 34,568 |
| Mar 4, 2026 | $19.60 | $19.90 | $19.56 | $19.87 | +1.02% | 35,055 |
| Mar 3, 2026 | $19.61 | $19.79 | $19.45 | $19.67 | -0.91% | 25,035 |
| Mar 2, 2026 | $19.60 | $19.90 | $19.55 | $19.85 | +0.81% | 39,658 |
| Feb 27, 2026 | $20.16 | $20.35 | $19.69 | $19.69 | -3.05% | 134,597 |
| Feb 26, 2026 | $20.36 | $20.40 | $20.21 | $20.31 | -0.25% | 16,879 |
| Feb 25, 2026 | $20.42 | $20.52 | $20.26 | $20.36 | -0.49% | 24,197 |
| Feb 24, 2026 | $20.45 | $20.50 | $20.31 | $20.46 | -0.20% | 17,049 |
| Feb 23, 2026 | $20.60 | $20.67 | $20.41 | $20.50 | -0.49% | 14,882 |
| Feb 20, 2026 | $20.50 | $20.67 | $20.50 | $20.60 | -1.58% | 20,690 |
| Feb 19, 2026 | $20.85 | $21.06 | $20.85 | $20.93 | -0.14% | 13,204 |
| Feb 18, 2026 | $20.72 | $21.01 | $20.70 | $20.96 | +1.90% | 48,974 |
| Feb 17, 2026 | $20.50 | $20.75 | $20.50 | $20.57 | -0.05% | 40,362 |
| Feb 13, 2026 | $20.43 | $20.71 | $20.43 | $20.58 | +0.82% | 15,291 |
| Feb 12, 2026 | $20.53 | $20.56 | $20.35 | $20.41 | -0.57% | 17,415 |
| Feb 11, 2026 | $20.45 | $20.60 | $20.38 | $20.53 | +0.39% | 20,229 |
| Feb 10, 2026 | $20.40 | $20.63 | $20.40 | $20.45 | +0.25% | 24,166 |
| Feb 9, 2026 | $20.40 | $20.40 | $20.35 | $20.40 | +0.20% | 9,255 |
| Feb 6, 2026 | $20.22 | $20.40 | $20.22 | $20.36 | +0.15% | 11,714 |
| Feb 5, 2026 | $20.34 | $20.43 | $20.22 | $20.33 | -0.29% | 16,666 |
| Feb 4, 2026 | $20.48 | $20.48 | $20.32 | $20.39 | -0.44% | 10,690 |
| Feb 3, 2026 | $20.35 | $20.54 | $20.35 | $20.48 | -0.24% | 7,993 |
| Feb 2, 2026 | $20.54 | $20.54 | $20.34 | $20.53 | +0.34% | 15,208 |
| Jan 30, 2026 | $20.58 | $20.58 | $20.26 | $20.46 | -0.20% | 25,608 |
| Jan 29, 2026 | $20.45 | $20.56 | $20.44 | $20.50 | +0.29% | 7,758 |
| Jan 28, 2026 | $20.49 | $20.60 | $20.44 | $20.44 | -0.20% | 28,705 |
| Jan 27, 2026 | $20.55 | $20.67 | $20.45 | $20.48 | -0.34% | 16,936 |
| Jan 26, 2026 | $20.53 | $20.77 | $20.47 | $20.55 | -0.15% | 34,048 |
| Jan 23, 2026 | $20.67 | $20.67 | $20.58 | $20.58 | 0.00% | 9,591 |
| Jan 22, 2026 | $20.58 | $20.69 | $20.51 | $20.58 | 0.00% | 35,866 |
| Jan 21, 2026 | $20.38 | $20.60 | $20.38 | $20.58 | +0.98% | 16,894 |
| Jan 20, 2026 | $20.50 | $20.63 | $20.37 | $20.38 | -1.26% | 33,573 |
| Jan 16, 2026 | $20.75 | $20.77 | $20.51 | $20.64 | -0.53% | 64,549 |
| Jan 15, 2026 | $20.85 | $20.89 | $20.71 | $20.75 | -0.10% | 20,942 |
| Jan 14, 2026 | $20.92 | $20.92 | $20.64 | $20.77 | -0.34% | 10,974 |
| Jan 13, 2026 | $20.98 | $20.98 | $20.80 | $20.84 | -0.67% | 14,101 |
| Jan 12, 2026 | $20.75 | $21.06 | $20.56 | $20.98 | +1.40% | 58,882 |
| Jan 9, 2026 | $20.56 | $20.75 | $20.56 | $20.69 | +0.44% | 10,850 |
| Jan 8, 2026 | $20.60 | $20.71 | $20.48 | $20.60 | +0.24% | 31,535 |
| Jan 7, 2026 | $20.56 | $20.68 | $20.47 | $20.55 | 0.00% | 85,747 |
| Jan 6, 2026 | $20.73 | $20.73 | $20.46 | $20.55 | -0.39% | 233,550 |
| Jan 5, 2026 | $20.74 | $20.88 | $20.59 | $20.63 | -0.19% | 45,749 |
| Jan 2, 2026 | $20.52 | $20.75 | $20.44 | $20.67 | +1.37% | 88,539 |
| Dec 31, 2025 | $21.94 | $21.99 | $20.28 | $20.39 | -5.99% | 583,343 |
| Dec 30, 2025 | $21.58 | $21.80 | $21.34 | $21.69 | +1.64% | 69,875 |
| Dec 29, 2025 | $21.46 | $21.46 | $21.10 | $21.34 | +1.76% | 48,764 |
| Dec 26, 2025 | $20.86 | $21.08 | $20.86 | $20.97 | +0.53% | 42,309 |
| Dec 24, 2025 | $20.81 | $20.91 | $20.77 | $20.86 | +0.82% | 40,354 |
| Dec 23, 2025 | $20.73 | $20.75 | $20.28 | $20.69 | +0.44% | 67,868 |
| Dec 22, 2025 | $20.94 | $21.01 | $20.60 | $20.60 | -2.18% | 29,009 |
| Dec 19, 2025 | $20.99 | $21.11 | $20.91 | $21.06 | +0.29% | 10,249 |
| Dec 18, 2025 | $20.97 | $21.08 | $20.97 | $21.00 | -0.38% | 11,256 |
| Dec 17, 2025 | $21.15 | $21.15 | $20.86 | $21.08 | +0.72% | 21,831 |
| Dec 16, 2025 | $20.94 | $21.10 | $20.81 | $20.93 | -0.57% | 29,010 |
| Dec 15, 2025 | $20.95 | $21.06 | $20.87 | $21.05 | +0.96% | 15,164 |
| Dec 12, 2025 | $21.03 | $21.04 | $20.80 | $20.85 | -0.95% | 21,313 |
| Dec 11, 2025 | $20.71 | $21.08 | $20.71 | $21.05 | +1.64% | 44,527 |
| Dec 10, 2025 | $20.63 | $20.71 | $20.59 | $20.71 | +0.29% | 31,378 |
| Dec 9, 2025 | $20.68 | $20.73 | $20.53 | $20.65 | -0.19% | 35,133 |
| Dec 8, 2025 | $20.71 | $20.71 | $20.59 | $20.69 | +0.49% | 22,276 |
| Dec 5, 2025 | $20.67 | $20.69 | $20.46 | $20.59 | +0.29% | 11,123 |
| Dec 4, 2025 | $20.52 | $20.70 | $20.51 | $20.53 | +0.32% | 26,131 |
| Dec 3, 2025 | $20.24 | $20.48 | $20.11 | $20.47 | +1.06% | 40,618 |
| Dec 2, 2025 | $20.24 | $20.30 | $20.03 | $20.25 | +0.50% | 30,374 |
| Dec 1, 2025 | $19.96 | $20.15 | $19.96 | $20.15 | +0.95% | 36,236 |
| Nov 28, 2025 | $20.00 | $20.20 | $19.73 | $19.96 | -0.25% | 64,332 |
| Nov 26, 2025 | $19.82 | $20.20 | $19.81 | $20.01 | +0.25% | 31,530 |
| Nov 25, 2025 | $19.86 | $20.05 | $19.72 | $19.96 | -0.25% | 74,952 |
| Nov 24, 2025 | $19.80 | $20.10 | $19.72 | $20.01 | +0.91% | 46,591 |
| Nov 21, 2025 | $20.34 | $20.36 | $19.80 | $19.83 | +1.95% | 122,573 |
| Nov 20, 2025 | $19.78 | $19.78 | $19.30 | $19.45 | +0.15% | 30,907 |
| Nov 19, 2025 | $19.63 | $19.63 | $19.38 | $19.42 | -0.72% | 14,537 |
| Nov 18, 2025 | $19.75 | $19.75 | $19.47 | $19.56 | +0.05% | 33,423 |
| Nov 17, 2025 | $19.76 | $19.82 | $19.55 | $19.55 | -0.91% | 33,850 |
| Nov 14, 2025 | $19.59 | $19.80 | $19.50 | $19.73 | -0.40% | 15,245 |
| Nov 13, 2025 | $19.75 | $19.86 | $19.70 | $19.81 | -0.30% | 24,287 |
| Nov 12, 2025 | $19.76 | $19.87 | $19.76 | $19.87 | +0.61% | 13,480 |
| Nov 11, 2025 | $19.47 | $19.75 | $19.47 | $19.75 | +0.61% | 24,840 |
| Nov 10, 2025 | $19.33 | $19.63 | $19.33 | $19.63 | +1.08% | 11,609 |
| Nov 7, 2025 | $19.25 | $19.44 | $19.00 | $19.42 | +0.26% | 14,742 |
| Nov 6, 2025 | $19.19 | $19.41 | $19.15 | $19.37 | +0.94% | 26,576 |
| Nov 5, 2025 | $19.03 | $19.25 | $18.97 | $19.19 | +0.79% | 24,614 |
| Nov 4, 2025 | $18.89 | $19.04 | $18.88 | $19.04 | +0.37% | 18,783 |
| Nov 3, 2025 | $19.00 | $19.02 | $18.71 | $18.97 | +0.21% | 26,530 |
| Oct 31, 2025 | $19.05 | $19.08 | $18.85 | $18.93 | -0.37% | 52,952 |
| Oct 30, 2025 | $19.35 | $19.42 | $19.00 | $19.00 | -1.96% | 29,600 |
| Oct 29, 2025 | $19.31 | $19.40 | $19.14 | $19.38 | +0.36% | 37,821 |
| Oct 28, 2025 | $19.43 | $19.43 | $19.20 | $19.31 | -0.16% | 21,140 |
| Oct 27, 2025 | $19.40 | $19.45 | $19.24 | $19.34 | +0.21% | 12,597 |
| Oct 24, 2025 | $19.28 | $19.40 | $19.20 | $19.30 | +0.10% | 16,579 |
| Oct 23, 2025 | $18.93 | $19.30 | $18.93 | $19.28 | +1.42% | 23,289 |
| Oct 22, 2025 | $18.79 | $19.17 | $18.69 | $19.01 | +1.55% | 43,648 |
| Oct 21, 2025 | $18.80 | $18.99 | $18.65 | $18.72 | 0.00% | 322,954 |
| Oct 20, 2025 | $18.70 | $18.92 | $18.55 | $18.72 | – | 155,165 |
Seasonality
PBI.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | -0.1% | -6.6% | 8.6% | 1.4% | 0.3% | 3.5% | 0.8% | -1.1% | -2.2% | 3.7% | -0.7% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 0.3% | -1.8% | -2.5% | 9.4% | 0.7% | -5.2% | 3.0% | 9.8% | -6.5% | -0.3% | ||
| 2025 | 7.8% | 4.2% | -6.3% | 2.2% | 0.2% | -3.2% | 13.3% | -5.9% | -0.6% | -2.3% | 7.8% | 2.2% |
| 2024 | 8.4% | 10.6% | -4.9% | -12.0% | 14.4% | 4.3% | -3.8% | 5.4% | 5.0% | 4.9% | -2.3% | -6.9% |
| 2023 | 19.3% | -2.7% | -15.6% | -5.1% | 10.0% | 9.7% | 2.0% | 3.7% | -6.0% | -11.4% | 14.4% | -0.9% |
| 2022 | -3.5% | -12.0% | 5.7% | 0.5% | -0.7% | -2.1% | 3.5% | -6.6% | -8.1% | -12.3% | 14.6% | -9.8% |
| 2021 | 5.3% | 1.6% | 8.4% | 1.8% | 1.0% | 1.3% | 1.7% | 1.9% | -2.0% | 0.6% | -0.7% | 2.1% |
| 2020 | 10.0% | -7.6% | -50.3% | 87.7% | 2.6% | -11.0% | 12.6% | 10.9% | 1.1% | 2.4% | 13.3% | 1.4% |
| 2019 | 3.1% | -0.0% | -1.0% | 1.8% | -15.0% | 6.4% | 3.9% | -6.5% | 4.3% | -1.8% | -4.4% | -6.0% |
| 2018 | -1.4% | 6.4% | -1.0% | 0.4% | -1.8% | 0.5% | 1.6% | -5.5% | 2.1% | -2.8% | -1.4% | 6.8% |
| 2017 | 2.6% | 0.2% | 1.5% | -0.8% | 2.1% | 2.1% | -2.6% | 0.3% | -0.5% | 0.7% | -7.9% | 4.9% |