Pitney Bowes Inc. (PBI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.1%
- 3M
- -13.4%
- YTD
- +50.5%
- 1Y
- +66.0%
- 3Y
- +57.6%
- 5Y
- +15.1%
Loading 10-year price history...
PBI Historical Performance
PBI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -14.7%
- 2003 annual price return
- +22.0%
- 2004 annual price return
- +14.3%
- 2005 annual price return
- -7.8%
- 2006 annual price return
- +6.9%
- 2007 annual price return
- -18.0%
- 2008 annual price return
- -32.4%
- 2009 annual price return
- -13.9%
- 2010 annual price return
- +5.5%
- 2011 annual price return
- -23.5%
- 2012 annual price return
- -43.2%
- 2013 annual price return
- +115.9%
- 2014 annual price return
- +4.0%
- 2015 annual price return
- -15.3%
- 2016 annual price return
- -25.5%
- 2017 annual price return
- -29.5%
- 2018 annual price return
- -48.2%
- 2019 annual price return
- -34.3%
- 2020 annual price return
- +55.9%
- 2021 annual price return
- +4.7%
- 2022 annual price return
- -43.7%
- 2023 annual price return
- +9.5%
- 2024 annual price return
- +66.4%
- 2025 annual price return
- +46.4%
- 2026 annual price return
- +62.6%
PBI Stock Price Trajectory (1980–2026)
As of November 8, 2026, Pitney Bowes Inc. (PBI) trades at $15.55, representing a +66.0% return over the past year. The stock has delivered a +118.3% total return over five years (+15.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $71.58 on April 27, 1999. From this peak, PBI has corrected -78.3%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers QUAD (+34.0% 1Y), ENSG (-1.0% 1Y), and UPS (+15.7% 1Y), PBI has outperformed the peer group average. Compare PBI vs QUAD →
PBI Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 15.52 | 15.78 | 15.47 | 15.55 | 1.97M | -0.64% |
| 2026-11-05 | 16.04 | 16.21 | 15.37 | 15.65 | 1.56M | -2.25% |
| 2026-11-04 | 15.87 | 16.19 | 15.84 | 16.01 | 1.76M | +3.22% |
| 2026-11-03 | 16.11 | 16.15 | 15.41 | 15.51 | 1.74M | -3.78% |
| 2026-11-02 | 16.42 | 16.59 | 16.06 | 16.12 | 1.89M | -1.16% |
| 2026-10-30 | 16.43 | 16.43 | 15.92 | 16.31 | 2.80M | -0.91% |
| 2026-10-29 | 17.50 | 17.56 | 16.40 | 16.46 | 3.49M | -5.62% |
| 2026-10-28 | 16.90 | 17.46 | 16.90 | 17.44 | 1.79M | +0.87% |
| 2026-10-27 | 17.31 | 17.45 | 17.15 | 17.29 | 1.02M | +0.17% |
| 2026-10-26 | 17.43 | 17.55 | 17.24 | 17.26 | 1.18M | -0.52% |
| 2026-10-23 | 17.46 | 17.51 | 17.11 | 17.35 | 1.67M | -1.08% |
| 2026-10-22 | 17.42 | 17.61 | 17.19 | 17.54 | 1.67M | +0.80% |
| 2026-10-21 | 17.41 | 17.53 | 17.16 | 17.40 | 1.51M | +0.17% |
| 2026-10-20 | 16.99 | 17.42 | 16.93 | 17.37 | 2.40M | +3.15% |
| 2026-10-19 | 16.98 | 17.20 | 16.83 | 16.84 | 1.53M | -1.17% |
| 2026-10-16 | 17.31 | 17.44 | 16.88 | 17.04 | 1.51M | -1.45% |
| 2026-10-15 | 16.94 | 17.30 | 16.78 | 17.29 | 1.67M | +3.22% |
| 2026-10-14 | 16.79 | 16.87 | 16.48 | 16.75 | 1.31M | -1.47% |
| 2026-10-13 | 17.09 | 17.19 | 16.96 | 17.00 | 988K | +0.35% |
| 2026-10-12 | 16.87 | 17.13 | 16.87 | 16.94 | 1.09M | +0.83% |
| 2026-10-09 | 16.93 | 17.04 | 16.75 | 16.80 | 1.24M | -1.06% |
| 2026-10-08 | 16.45 | 17.00 | 16.45 | 16.98 | 1.53M | +3.03% |
| 2026-10-07 | 16.36 | 16.57 | 16.29 | 16.48 | 1.41M | -0.48% |
| 2026-10-06 | 16.82 | 16.85 | 16.44 | 16.56 | 1.24M | -1.49% |
| 2026-10-05 | 16.76 | 16.99 | 16.64 | 16.81 | 1.64M | +0.30% |
| 2026-10-02 | 16.72 | 16.99 | 16.59 | 16.76 | 2.18M | +0.90% |
| 2026-10-01 | 16.46 | 16.63 | 15.89 | 16.61 | 3.33M | +1.78% |
| 2026-09-30 | 16.30 | 16.79 | 16.30 | 16.32 | 2.49M | +0.18% |
| 2026-09-29 | 16.39 | 16.86 | 16.03 | 16.29 | 1.56M | -0.55% |
| 2026-09-28 | 16.33 | 16.51 | 16.20 | 16.38 | 928K | 0.00% |
| 2026-09-25 | 16.40 | 16.48 | 16.21 | 16.38 | 854K | +0.12% |
| 2026-09-24 | 16.29 | 16.42 | 16.15 | 16.36 | 970K | +0.55% |
| 2026-09-23 | 16.56 | 16.56 | 16.24 | 16.27 | 1.52M | -1.87% |
| 2026-09-22 | 16.67 | 16.76 | 16.42 | 16.58 | 1.40M | +0.24% |
| 2026-09-21 | 16.76 | 17.10 | 16.40 | 16.54 | 1.69M | -1.84% |
| 2026-09-18 | 17.21 | 17.36 | 16.77 | 16.85 | 4.82M | -2.71% |
| 2026-09-17 | 17.37 | 17.47 | 17.16 | 17.32 | 1.69M | +0.06% |
| 2026-09-16 | 17.28 | 17.47 | 17.12 | 17.31 | 1.97M | -0.06% |
| 2026-09-15 | 17.25 | 17.45 | 17.03 | 17.32 | 2.08M | -0.06% |
| 2026-09-14 | 17.09 | 17.50 | 16.69 | 17.33 | 1.75M | +1.58% |
| 2026-09-11 | 17.14 | 17.24 | 16.93 | 17.06 | 1.25M | +0.53% |
| 2026-09-10 | 16.91 | 17.06 | 16.68 | 16.97 | 1.47M | -1.16% |
| 2026-09-09 | 16.88 | 17.31 | 16.86 | 17.17 | 1.74M | +1.06% |
| 2026-09-08 | 17.14 | 17.22 | 16.90 | 16.99 | 2.09M | -2.36% |
| 2026-09-04 | 17.49 | 17.49 | 17.08 | 17.40 | 1.39M | -1.02% |
| 2026-09-03 | 17.49 | 17.59 | 17.35 | 17.58 | 890K | +1.03% |
| 2026-09-02 | 17.12 | 17.72 | 17.11 | 17.40 | 1.45M | +1.69% |
| 2026-09-01 | 16.80 | 17.69 | 16.80 | 17.11 | 2.61M | -0.12% |
| 2026-08-31 | 17.23 | 17.26 | 17.03 | 17.13 | 1.19M | -0.46% |
| 2026-08-28 | 17.33 | 17.42 | 17.08 | 17.21 | 1.13M | -0.35% |
PBI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PBI — Frequently Asked Questions
Quick answers to the most common questions about buying PBI stock.
How has PBI stock performed recently?
PBI returned +66.0% over the past year, beating its 5-year annualized CAGR of +15.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PBI's all-time high price?
Pitney Bowes Inc. reached $71.58 on 1999-04-27. The 52-week high is $19.07. Current 1-year return of +66.0% places the stock closer to historical peaks.
Where can I download PBI historical price data?
This page provides PBI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.