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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $20.21 | $21.17 | $20.20 | $20.36 | -0.29% | 487,037 |
| Sep 2026 | $21.75 | $21.85 | $20.33 | $20.42 | -6.54% | 1,138,733 |
| Aug 2026 | $20.26 | $21.89 | $20.20 | $21.85 | +7.74% | 589,699 |
| Jul 2026 | $19.77 | $20.73 | $19.74 | $20.28 | +3.05% | 427,017 |
| Jun 2026 | $20.86 | $21.01 | $19.61 | $19.68 | -5.16% | 670,732 |
| May 2026 | $21.10 | $22.08 | $20.58 | $20.75 | -1.24% | 338,142 |
| Apr 2026 | $19.23 | $21.20 | $19.06 | $21.01 | +9.43% | 434,287 |
| Mar 2026 | $19.60 | $20.20 | $19.11 | $19.20 | -2.49% | 568,026 |
| Feb 2026 | $20.54 | $21.06 | $19.69 | $19.69 | -3.76% | 479,461 |
| Jan 2026 | $20.52 | $21.06 | $20.26 | $20.46 | +0.34% | 874,397 |
| Dec 2025 | $19.96 | $21.99 | $19.96 | $20.39 | +2.15% | 1,268,141 |
| Nov 2025 | $19.00 | $20.36 | $18.71 | $19.96 | +5.44% | 653,401 |
| Oct 2025 | $19.47 | $20.00 | $18.50 | $18.93 | -2.27% | 1,206,629 |
| Sep 2025 | $19.41 | $20.55 | $19.23 | $19.37 | -0.56% | 721,167 |
| Aug 2025 | $20.79 | $21.22 | $19.35 | $19.48 | -7.77% | 749,590 |
| Jul 2025 | $18.74 | $21.30 | $18.68 | $21.12 | +13.30% | 651,284 |
| Jun 2025 | $19.30 | $19.46 | $18.51 | $18.64 | -3.22% | 612,742 |
| May 2025 | $19.47 | $20.31 | $19.20 | $19.26 | -1.88% | 473,494 |
| Apr 2025 | $19.32 | $19.99 | $17.31 | $19.63 | +2.19% | 621,131 |
| Mar 2025 | $20.51 | $21.39 | $19.20 | $19.21 | -6.29% | 614,012 |
| Feb 2025 | $20.10 | $21.09 | $19.85 | $20.50 | +2.09% | 423,043 |
| Jan 2025 | $18.73 | $20.49 | $18.60 | $20.08 | +7.84% | 518,444 |
| Dec 2024 | $20.11 | $20.43 | $18.44 | $18.62 | -6.95% | 704,345 |
| Nov 2024 | $20.81 | $22.00 | $19.78 | $20.01 | -4.26% | 530,039 |
| Oct 2024 | $20.08 | $22.23 | $19.90 | $20.90 | +4.92% | 520,432 |
| Sep 2024 | $19.05 | $21.17 | $18.68 | $19.92 | +4.95% | 499,285 |
| Aug 2024 | $18.42 | $19.72 | $18.01 | $18.98 | +3.10% | 684,632 |
| Jul 2024 | $19.20 | $19.53 | $17.96 | $18.41 | -3.76% | 544,381 |
| Jun 2024 | $18.25 | $19.20 | $17.89 | $19.13 | +4.25% | 385,295 |
| May 2024 | $16.48 | $18.79 | $16.45 | $18.35 | +11.75% | 726,169 |
| Apr 2024 | $18.88 | $19.20 | $16.15 | $16.42 | -11.96% | 504,855 |
| Mar 2024 | $19.41 | $20.10 | $18.50 | $18.65 | -4.90% | 445,924 |
| Feb 2024 | $18.37 | $20.19 | $17.91 | $19.61 | +8.28% | 814,443 |
| Jan 2024 | $16.52 | $18.44 | $15.50 | $18.11 | +8.44% | 811,803 |
| Dec 2023 | $16.79 | $17.99 | $16.05 | $16.70 | -0.89% | 536,803 |
| Nov 2023 | $15.02 | $16.85 | $14.77 | $16.85 | +11.44% | 517,123 |
| Oct 2023 | $17.12 | $17.12 | $14.77 | $15.12 | -11.42% | 497,169 |
| Sep 2023 | $18.20 | $18.29 | $16.58 | $17.07 | -5.95% | 460,364 |
| Aug 2023 | $17.93 | $18.58 | $17.33 | $18.15 | +1.23% | 450,796 |
| Jul 2023 | $17.36 | $18.98 | $17.25 | $17.93 | +1.99% | 375,639 |
| Jun 2023 | $15.77 | $17.91 | $15.29 | $17.58 | +9.74% | 702,961 |
| May 2023 | $14.89 | $16.33 | $12.86 | $16.02 | +6.94% | 819,098 |
| Apr 2023 | $15.84 | $17.32 | $13.36 | $14.98 | -5.13% | 860,869 |
| Mar 2023 | $18.75 | $19.28 | $14.80 | $15.79 | -15.61% | 732,300 |
| Feb 2023 | $19.65 | $20.80 | $18.68 | $18.71 | -4.69% | 453,749 |
| Jan 2023 | $16.85 | $20.05 | $16.20 | $19.63 | +19.33% | 450,474 |
| Dec 2022 | $18.28 | $18.35 | $14.90 | $16.45 | -9.76% | 819,978 |
| Nov 2022 | $16.48 | $19.65 | $16.22 | $18.23 | +12.12% | 508,010 |
| Oct 2022 | $18.42 | $19.31 | $16.00 | $16.26 | -12.25% | 367,539 |
| Sep 2022 | $19.92 | $20.45 | $17.75 | $18.53 | -8.13% | 708,273 |
| Aug 2022 | $21.90 | $23.53 | $19.79 | $20.17 | -8.32% | 892,635 |
| Jul 2022 | $20.06 | $22.40 | $20.06 | $22.00 | +3.48% | 792,756 |
| Jun 2022 | $21.74 | $21.98 | $19.30 | $21.26 | -2.12% | 559,891 |
| May 2022 | $22.29 | $22.49 | $20.35 | $21.72 | -2.64% | 368,644 |
| Apr 2022 | $22.25 | $23.07 | $21.06 | $22.31 | +0.45% | 444,509 |
| Mar 2022 | $21.13 | $22.42 | $19.21 | $22.21 | +5.71% | 733,707 |
| Feb 2022 | $24.16 | $24.25 | $20.86 | $21.01 | -13.54% | 1,130,104 |
| Jan 2022 | $25.06 | $25.32 | $24.30 | $24.30 | -3.46% | 587,545 |
| Dec 2021 | $24.81 | $25.23 | $24.60 | $25.17 | +2.07% | 389,500 |
| Nov 2021 | $25.24 | $25.42 | $24.66 | $24.66 | -2.30% | 501,527 |
| Oct 2021 | $25.17 | $25.48 | $24.84 | $25.24 | +0.64% | 724,378 |
| Sep 2021 | $25.52 | $25.85 | $25.05 | $25.08 | -2.03% | 532,480 |
| Aug 2021 | $25.52 | $25.85 | $25.16 | $25.60 | +0.27% | 580,548 |
| Jul 2021 | $25.15 | $25.93 | $25.15 | $25.53 | +1.71% | 461,763 |
| Jun 2021 | $24.85 | $25.34 | $24.83 | $25.10 | +1.29% | 679,814 |
| May 2021 | $25.20 | $25.29 | $24.61 | $24.78 | -0.68% | 787,219 |
| Apr 2021 | $24.50 | $25.30 | $24.21 | $24.95 | +1.84% | 1,266,020 |
| Mar 2021 | $22.61 | $25.00 | $22.61 | $24.50 | +8.41% | 1,535,860 |
| Feb 2021 | $22.84 | $23.86 | $22.57 | $22.60 | -0.22% | 1,018,882 |
| Jan 2021 | $21.85 | $23.90 | $21.55 | $22.65 | +5.35% | 1,248,090 |
| Dec 2020 | $21.25 | $22.67 | $21.01 | $21.50 | +1.37% | 1,313,706 |
| Nov 2020 | $19.14 | $21.55 | $18.75 | $21.21 | +11.11% | 1,255,395 |
| Oct 2020 | $18.80 | $20.00 | $18.01 | $19.09 | +2.36% | 1,277,060 |
| Sep 2020 | $18.45 | $19.00 | $16.93 | $18.65 | +1.08% | 1,331,113 |
| Aug 2020 | $16.94 | $19.08 | $16.67 | $18.45 | +8.40% | 1,331,880 |
| Jul 2020 | $15.16 | $17.10 | $12.00 | $17.02 | +12.57% | 1,030,879 |
| Jun 2020 | $16.90 | $18.00 | $15.05 | $15.12 | -11.01% | 732,532 |
| May 2020 | $16.78 | $17.41 | $14.63 | $16.99 | 0.00% | 1,034,764 |
| Apr 2020 | $9.00 | $18.25 | $8.02 | $16.99 | +87.73% | 2,065,707 |
| Mar 2020 | $18.45 | $19.66 | $8.79 | $9.05 | -50.27% | 2,299,086 |
| Feb 2020 | $20.39 | $21.75 | $18.20 | $18.20 | -9.36% | 1,614,414 |
| Jan 2020 | $18.35 | $20.65 | $18.35 | $20.08 | +9.97% | 1,045,252 |
| Dec 2019 | $19.57 | $20.19 | $18.03 | $18.26 | -5.97% | 1,313,517 |
| Nov 2019 | $20.92 | $21.39 | $19.26 | $19.42 | -6.45% | 1,089,982 |
| Oct 2019 | $21.19 | $21.63 | $20.07 | $20.76 | -1.84% | 871,608 |
| Sep 2019 | $20.21 | $21.75 | $19.67 | $21.15 | +4.29% | 803,640 |
| Aug 2019 | $22.10 | $22.75 | $19.11 | $20.28 | -8.24% | 1,132,076 |
| Jul 2019 | $21.40 | $22.15 | $21.37 | $22.10 | +3.85% | 926,008 |
| Jun 2019 | $19.93 | $21.35 | $19.67 | $21.28 | +6.40% | 1,335,784 |
| May 2019 | $23.49 | $23.67 | $20.00 | $20.00 | -16.60% | 1,087,393 |
| Apr 2019 | $23.40 | $24.45 | $23.25 | $23.98 | +1.83% | 663,411 |
| Mar 2019 | $23.89 | $24.37 | $22.42 | $23.55 | -0.97% | 771,512 |
| Feb 2019 | $24.27 | $24.49 | $23.20 | $23.78 | -1.74% | 759,482 |
| Jan 2019 | $23.26 | $24.28 | $22.65 | $24.20 | +3.11% | 1,068,573 |
| Dec 2018 | $21.98 | $23.73 | $19.66 | $23.47 | +6.83% | 1,075,270 |
| Nov 2018 | $22.88 | $23.92 | $21.85 | $21.97 | -3.22% | 1,024,045 |
| Oct 2018 | $23.53 | $23.69 | $22.19 | $22.70 | -2.78% | 825,084 |
| Sep 2018 | $23.12 | $23.93 | $23.12 | $23.35 | +2.14% | 1,217,701 |
| Aug 2018 | $24.68 | $25.10 | $22.53 | $22.86 | -7.07% | 1,076,724 |
| Jul 2018 | $24.21 | $24.90 | $24.21 | $24.60 | +1.61% | 696,703 |
| Jun 2018 | $24.09 | $24.96 | $24.00 | $24.21 | +0.46% | 648,537 |
| May 2018 | $24.86 | $25.03 | $23.41 | $24.10 | -3.56% | 1,144,880 |
| Apr 2018 | $24.98 | $25.24 | $23.80 | $24.99 | +0.36% | 728,369 |
| Mar 2018 | $25.15 | $25.19 | $24.60 | $24.90 | -0.99% | 577,900 |
| Feb 2018 | $24.04 | $25.18 | $23.50 | $25.15 | +4.62% | 987,709 |
| Jan 2018 | $24.45 | $24.81 | $23.65 | $24.04 | -1.44% | 1,176,527 |
| Dec 2017 | $23.27 | $24.70 | $22.92 | $24.39 | +4.90% | 1,644,975 |
| Nov 2017 | $25.63 | $25.63 | $21.46 | $23.25 | -9.57% | 4,459,175 |
| Oct 2017 | $25.51 | $25.75 | $25.40 | $25.71 | +0.67% | 1,467,425 |
| Sep 2017 | $25.68 | $25.80 | $25.38 | $25.54 | -0.55% | 648,535 |
| Aug 2017 | $26.01 | $26.22 | $25.47 | $25.68 | -1.34% | 461,333 |
| Jul 2017 | $26.56 | $26.80 | $25.75 | $26.03 | -2.58% | 588,636 |
| Jun 2017 | $26.17 | $26.96 | $25.95 | $26.72 | +2.14% | 305,064 |
| May 2017 | $26.05 | $26.53 | $26.00 | $26.16 | +0.46% | 328,764 |
| Apr 2017 | $26.29 | $26.63 | $25.95 | $26.04 | -0.80% | 329,992 |
| Mar 2017 | $25.62 | $26.25 | $25.50 | $26.25 | +1.47% | 413,711 |
| Feb 2017 | $26.05 | $26.18 | $25.59 | $25.87 | -1.37% | 445,879 |
| Jan 2017 | $25.59 | $26.45 | $25.43 | $26.23 | +2.58% | 492,288 |
| Dec 2016 | $25.67 | $26.01 | $25.11 | $25.57 | -0.27% | 560,649 |
| Nov 2016 | $26.48 | $26.51 | $25.16 | $25.64 | -3.68% | 656,422 |
| Oct 2016 | $26.67 | $27.09 | $25.86 | $26.62 | -0.08% | 391,655 |
| Sep 2016 | $27.10 | $27.24 | $26.20 | $26.64 | -1.66% | 454,500 |
| Aug 2016 | $27.26 | $27.37 | $26.69 | $27.09 | -0.55% | 580,700 |
| Jul 2016 | $27.22 | $27.73 | $26.82 | $27.24 | -0.18% | 449,800 |
| Jun 2016 | $27.39 | $27.66 | $26.58 | $27.29 | -0.29% | 409,500 |
| May 2016 | $27.12 | $27.61 | $26.68 | $27.37 | +1.37% | 471,600 |
| Apr 2016 | $26.83 | $27.35 | $26.46 | $27.00 | +0.41% | 483,400 |
| Mar 2016 | $26.61 | $27.25 | $26.57 | $26.89 | +1.32% | 442,600 |
| Feb 2016 | $27.21 | $27.42 | $25.76 | $26.54 | -2.46% | 538,200 |
| Jan 2016 | $26.82 | $27.30 | $25.84 | $27.21 | +0.93% | 476,800 |
| Dec 2015 | $27.17 | $27.23 | $25.80 | $26.96 | -0.59% | 440,000 |
| Nov 2015 | $27.05 | $27.35 | $26.57 | $27.12 | +0.33% | 433,300 |
| Oct 2015 | $26.16 | $27.31 | $25.92 | $27.03 | +3.56% | 419,300 |
| Sep 2015 | $26.71 | $26.85 | $26.08 | $26.10 | -2.54% | 386,100 |
| Aug 2015 | $26.50 | $27.17 | $25.88 | $26.78 | +1.55% | 427,200 |
| Jul 2015 | $25.53 | $27.22 | $25.52 | $26.37 | +3.61% | 505,600 |
| Jun 2015 | $26.65 | $26.78 | $25.34 | $25.45 | -3.96% | 431,900 |
| May 2015 | $26.44 | $27.24 | $25.75 | $26.50 | +0.45% | 467,000 |
| Apr 2015 | $26.77 | $27.10 | $26.35 | $26.38 | -1.38% | 562,500 |
| Mar 2015 | $27.06 | $27.30 | $26.55 | $26.75 | -1.11% | 500,000 |
| Feb 2015 | $27.18 | $27.37 | $26.22 | $27.05 | -0.37% | 587,100 |
| Jan 2015 | $26.67 | $27.59 | $26.26 | $27.15 | +1.84% | 547,300 |
| Dec 2014 | $26.92 | $27.15 | $25.73 | $26.66 | -0.56% | 462,700 |
| Nov 2014 | $26.50 | $27.08 | $26.26 | $26.81 | +0.83% | 562,600 |
| Oct 2014 | $25.81 | $26.59 | $25.56 | $26.59 | +2.62% | 520,200 |
| Sep 2014 | $26.02 | $26.02 | $25.39 | $25.91 | -0.12% | 518,200 |
| Aug 2014 | $25.63 | $26.65 | $25.56 | $25.94 | +0.97% | 507,500 |
| Jul 2014 | $26.08 | $26.60 | $25.68 | $25.69 | -0.96% | 741,900 |
| Jun 2014 | $25.95 | $26.73 | $25.19 | $25.94 | -0.04% | 726,300 |
| May 2014 | $26.25 | $26.60 | $25.69 | $25.95 | -1.26% | 658,800 |
| Apr 2014 | $25.35 | $26.28 | $25.26 | $26.28 | +3.55% | 690,300 |
| Mar 2014 | $25.31 | $25.62 | $25.06 | $25.38 | +0.51% | 735,000 |
| Feb 2014 | $25.02 | $25.44 | $24.90 | $25.25 | +1.16% | 734,900 |
| Jan 2014 | $24.46 | $25.28 | $24.35 | $24.96 | +2.00% | 854,400 |
| Dec 2013 | $24.89 | $24.91 | $24.15 | $24.47 | -1.88% | 1,064,600 |
| Nov 2013 | $24.89 | $25.19 | $24.66 | $24.94 | +0.85% | 856,000 |
| Oct 2013 | $24.65 | $25.21 | $24.20 | $24.73 | +0.12% | 1,196,900 |
| Sep 2013 | $24.31 | $24.95 | $23.99 | $24.70 | +1.02% | 998,700 |
| Aug 2013 | $25.13 | $25.23 | $24.14 | $24.45 | -2.90% | 1,646,400 |
| Jul 2013 | $25.39 | $25.49 | $24.50 | $25.18 | -0.28% | 1,861,100 |
| Jun 2013 | $25.82 | $26.69 | $23.72 | $25.25 | -0.63% | 2,650,200 |
| May 2013 | $25.54 | $26.55 | $25.20 | $25.41 | -0.39% | 2,845,400 |
| Apr 2013 | $25.60 | $26.16 | $25.36 | $25.51 | -0.89% | 5,624,800 |
| Mar 2013 | $25.00 | $25.74 | $24.86 | $25.74 | – | 4,210,700 |
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% |