Pitney Bowes Inc.
PBINYSEIndustrials● Active
$16.65
$-0.22(-1.28%)
Market Cap$2.3B
P/E Ratio—
52W High$17.128
52W Low$8.95
Pitney Bowes Inc.（PBI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pbi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.13
Jun 5, 2026
-1.6% from here
5-Year Low5Y
$2.30
Oct 3, 2022
+633.0% from low
IPO Priceadj.
$1.37
Jun 1, 1972
+1.1K% since IPO
1 Year Ago
$10.53
Jun 9, 2025
+60.1% in 1Y
5 Years Ago
$9.14
Jun 8, 2021
+84.5% in 5Y
10 Years Ago
$19.03
Jun 8, 2016
-11.4% in 10Y
Historical Price Data · PBI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.71 | $16.90 | $16.64 | $16.64 | $16.64 | 300K | -0.42% |
| Jun 5, 2026 | $16.93 | $17.13 | $16.78 | $16.86 | $16.86 | 2.7M | -0.41% |
| Jun 4, 2026 | $16.48 | $16.95 | $16.29 | $16.74 | $16.74 | 1.9M | +1.58% |
| Jun 3, 2026 | $16.46 | $16.50 | $16.10 | $16.50 | $16.50 | 2.4M | +0.24% |
| Jun 2, 2026 | $16.78 | $16.81 | $16.45 | $16.72 | $16.72 | 2.6M | -0.36% |
| Jun 1, 2026 | $16.26 | $17.09 | $16.11 | $16.92 | $16.92 | 4.7M | +4.06% |
| May 29, 2026 | $15.82 | $16.19 | $15.69 | $16.10 | $16.10 | 2.8M | +1.77% |
| May 28, 2026 | $15.68 | $15.92 | $15.51 | $15.80 | $15.80 | 1.7M | +0.77% |
| May 27, 2026 | $15.61 | $15.83 | $15.51 | $15.61 | $15.61 | 1.8M | +0.00% |
| May 26, 2026 | $15.25 | $15.55 | $15.25 | $15.51 | $15.51 | 2.4M | +1.70% |
| May 22, 2026 | $15.48 | $15.66 | $15.24 | $15.25 | $15.25 | 2.1M | -1.49% |
| May 21, 2026 | $15.32 | $15.52 | $15.09 | $15.50 | $15.50 | 1.9M | +1.17% |
| May 20, 2026 | $15.69 | $15.73 | $15.29 | $15.30 | $15.30 | 2.0M | -2.49% |
| May 19, 2026 | $16.37 | $16.41 | $15.60 | $15.61 | $15.61 | 3.1M | -4.64% |
| May 18, 2026 | $15.75 | $16.56 | $15.66 | $16.46 | $16.46 | 4.9M | +4.51% |
| May 15, 2026 | $15.80 | $15.90 | $15.59 | $15.75 | $15.75 | 2.4M | -0.32% |
| May 14, 2026 | $15.50 | $15.98 | $15.37 | $15.82 | $15.82 | 2.9M | +2.06% |
| May 13, 2026 | $15.38 | $15.42 | $15.13 | $15.34 | $15.34 | 2.8M | -0.26% |
| May 12, 2026 | $15.80 | $15.88 | $15.18 | $15.31 | $15.31 | 4.8M | -3.10% |
| May 11, 2026 | $16.07 | $16.52 | $15.52 | $15.90 | $15.90 | 6.3M | -1.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PBI
Jan 1 → Dec 31 · 6 years2026+56.8%$10.61 → $16.64
+56.8%
2025+44.0%$7.34 → $10.57
+44.0%
2024+64.2%$4.41 → $7.24
+64.2%
2023+14.9%$3.83 → $4.40
+14.9%
2022-42.9%$6.66 → $3.80
-42.9%
2021-28.1%$9.22 → $6.63
-28.1%
Best Year2024 · +64.2%
Worst Year2022 · -42.9%
Positive Years4 / 6
Avg Annual Return+18.1%
6Y Total Return+80.5%
6Y CAGR~+10.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in PBI?
If you invested $1,000 in PBI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$886
Total Return-11.4%
CAGR~-1.2% / yr
Profit$-114
Based on Jun 8, 2016 · $19.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pitney Bowes Inc.（PBI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PBI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PBI 历史股价FMP 日线复权 OHLCV