PITNEY BOWES INC

Ticker: PBI CUSIP: 724479100 Class: EQTY

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 47,880 Value ($000) $506 Avg Close $10.37 Range $8.95 - $11.98

Q3 2025

Shares 58,080 Value ($000) $663 Avg Close $11.65 Range $10.75 - $13.11

Q2 2025

Shares 58,080 Value ($000) $634 Avg Close $9.41 Range $7.40 - $11.24

Q1 2025

Shares 45,880 Value ($000) $415 Avg Close $9.06 Range $6.88 - $11.01

Q4 2024

Shares 45,880 Value ($000) $332 Avg Close $7.43 Range $6.66 - $8.80

Q3 2024

Shares 45,880 Value ($000) $327 Avg Close $6.74 Range $5.22 - $7.70

Q2 2024

Shares 60,980 Value ($000) $310 Avg Close $4.78 Range $3.90 - $5.78

Q1 2024

Shares 59,500 Value ($000) $258 Avg Close $4.12 Range $3.68 - $4.53

Q4 2023

Shares 61,055 Value ($000) $269 Avg Close $3.88 Range $3.03 - $4.58

Q3 2023

Shares 60,530 Value ($000) $183 Avg Close $3.42 Range $2.80 - $3.97

Q2 2023

Shares 60,834 Value ($000) $215 Avg Close $3.47 Range $2.83 - $3.96

Q1 2023

Shares 88,326 Value ($000) $344 Avg Close $4.20 Range $3.37 - $4.85

Q4 2022

Shares 110,747 Value ($000) $421 Avg Close $3.37 Range $2.30 - $4.49

Q3 2022

Shares 266,373 Value ($000) $621 Avg Close $3.21 Range $2.32 - $4.21

Q2 2022

Shares 95,411 Value ($000) $345 Avg Close $4.56 Range $3.51 - $5.72

Q1 2022

Shares 122,488 Value ($000) $637 Avg Close $5.42 Range $4.37 - $6.92

Q4 2021

Shares 122,339 Value ($000) $811 Avg Close $7.09 Range $6.23 - $8.20

Q3 2021

Shares 122,021 Value ($000) $880 Avg Close $7.83 Range $6.66 - $9.92

Q2 2021

Shares 148,472 Value ($000) $1,302 Avg Close $8.34 Range $7.04 - $10.06

Q1 2021

Shares 147,200 Value ($000) $1,213 Avg Close $8.57 Range $6.15 - $15.50

Q4 2020

Shares 1,098,200 Value ($000) $6,765 Avg Close $6.01 Range $5.10 - $7.70

Q3 2020

Shares 1,052,700 Value ($000) $5,590 Avg Close $4.62 Range $2.34 - $7.16

Q2 2020

Shares 1,872,000 Value ($000) $4,867 Avg Close $2.50 Range $1.67 - $3.57

Q1 2020

Shares 1,582,400 Value ($000) $3,228 Avg Close $3.43 Range $1.80 - $4.29

Q4 2019

Shares 1,056,800 Value ($000) $4,259 Avg Close $4.58 Range $3.83 - $5.50

Q3 2019

Shares 610,500 Value ($000) $2,790 Avg Close $4.01 Range $3.14 - $4.70

Q2 2019

Shares 607,900 Value ($000) $2,602 Avg Close $5.37 Range $3.41 - $7.28

Q1 2019

Shares 493,600 Value ($000) $3,391 Avg Close $6.92 Range $5.82 - $8.32

Q4 2018

Shares 492,600 Value ($000) $2,911 Avg Close $7.20 Range $5.51 - $8.56

Q3 2018

Shares 198,300 Value ($000) $1,404 Avg Close $8.08 Range $6.88 - $9.30

Q2 2018

Shares 214,640 Value ($000) $1,839 Avg Close $9.65 Range $8.11 - $11.17

Q1 2018

Shares 439,340 Value ($000) $4,784 Avg Close $12.39 Range $10.84 - $14.80

Q4 2017

Shares 439,340 Value ($000) $4,912 Avg Close $11.78 Range $9.50 - $14.34

Q3 2017

Shares 439,340 Value ($000) $6,155 Avg Close $13.73 Range $12.40 - $16.13

Q2 2017

Shares 449,435 Value ($000) $6,786 Avg Close $14.61 Range $12.70 - $16.26

Q1 2017

Shares 478,653 Value ($000) $6,275 Avg Close $14.13 Range $12.31 - $16.60

Q4 2016

Shares 692,070 Value ($000) $10,513 Avg Close $15.92 Range $14.22 - $18.20

Q3 2016

Shares 1,036,984 Value ($000) $18,832 Avg Close $18.35 Range $16.88 - $19.33

Q2 2016

Shares 1,151,730 Value ($000) $20,501 Avg Close $19.27 Range $16.28 - $21.81

Q1 2016

Shares 1,172,678 Value ($000) $25,259 Avg Close $19.00 Range $16.24 - $21.60

Q4 2015

Shares 1,196,476 Value ($000) $24,707 Avg Close $20.68 Range $19.12 - $21.76

Q3 2015

Shares 1,192,052 Value ($000) $23,662 Avg Close $20.52 Range $18.59 - $21.64

Q2 2015

Shares 1,112,329 Value ($000) $23,148 Avg Close $22.54 Range $20.79 - $23.93

Q1 2015

Shares 1,093,199 Value ($000) $25,493 Avg Close $23.28 Range $21.15 - $24.60

Q4 2014

Shares 638,569 Value ($000) $15,562 Avg Close $24.43 Range $22.38 - $25.68

Q3 2014

Shares 1,052,270 Value ($000) $26,296 Avg Close $26.74 Range $24.63 - $28.37

Q2 2014

Shares 1,166,445 Value ($000) $32,217 Avg Close $26.63 Range $24.06 - $28.23

Q1 2014

Shares 1,210,825 Value ($000) $31,469 Avg Close $24.66 Range $21.01 - $26.63

Q4 2013

Shares 960,393 Value ($000) $22,377 Avg Close $21.51 Range $18.21 - $24.18

Q3 2013

Shares 960,393 Value ($000) $17,470 Avg Close $16.40 Range $13.76 - $18.82

Q2 2013

Shares 900,244 Value ($000) $13,216 Avg Close $14.77 Range $13.12 - $16.43

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,880	$506	$10.37	$8.95 - $11.98
Q3 2025	58,080	$663	$11.65	$10.75 - $13.11
Q2 2025	58,080	$634	$9.41	$7.40 - $11.24
Q1 2025	45,880	$415	$9.06	$6.88 - $11.01
Q4 2024	45,880	$332	$7.43	$6.66 - $8.80
Q3 2024	45,880	$327	$6.74	$5.22 - $7.70
Q2 2024	60,980	$310	$4.78	$3.90 - $5.78
Q1 2024	59,500	$258	$4.12	$3.68 - $4.53
Q4 2023	61,055	$269	$3.88	$3.03 - $4.58
Q3 2023	60,530	$183	$3.42	$2.80 - $3.97
Q2 2023	60,834	$215	$3.47	$2.83 - $3.96
Q1 2023	88,326	$344	$4.20	$3.37 - $4.85
Q4 2022	110,747	$421	$3.37	$2.30 - $4.49
Q3 2022	266,373	$621	$3.21	$2.32 - $4.21
Q2 2022	95,411	$345	$4.56	$3.51 - $5.72
Q1 2022	122,488	$637	$5.42	$4.37 - $6.92
Q4 2021	122,339	$811	$7.09	$6.23 - $8.20
Q3 2021	122,021	$880	$7.83	$6.66 - $9.92
Q2 2021	148,472	$1,302	$8.34	$7.04 - $10.06
Q1 2021	147,200	$1,213	$8.57	$6.15 - $15.50
Q4 2020	1,098,200	$6,765	$6.01	$5.10 - $7.70
Q3 2020	1,052,700	$5,590	$4.62	$2.34 - $7.16
Q2 2020	1,872,000	$4,867	$2.50	$1.67 - $3.57
Q1 2020	1,582,400	$3,228	$3.43	$1.80 - $4.29
Q4 2019	1,056,800	$4,259	$4.58	$3.83 - $5.50
Q3 2019	610,500	$2,790	$4.01	$3.14 - $4.70
Q2 2019	607,900	$2,602	$5.37	$3.41 - $7.28
Q1 2019	493,600	$3,391	$6.92	$5.82 - $8.32
Q4 2018	492,600	$2,911	$7.20	$5.51 - $8.56
Q3 2018	198,300	$1,404	$8.08	$6.88 - $9.30
Q2 2018	214,640	$1,839	$9.65	$8.11 - $11.17
Q1 2018	439,340	$4,784	$12.39	$10.84 - $14.80
Q4 2017	439,340	$4,912	$11.78	$9.50 - $14.34
Q3 2017	439,340	$6,155	$13.73	$12.40 - $16.13
Q2 2017	449,435	$6,786	$14.61	$12.70 - $16.26
Q1 2017	478,653	$6,275	$14.13	$12.31 - $16.60
Q4 2016	692,070	$10,513	$15.92	$14.22 - $18.20
Q3 2016	1,036,984	$18,832	$18.35	$16.88 - $19.33
Q2 2016	1,151,730	$20,501	$19.27	$16.28 - $21.81
Q1 2016	1,172,678	$25,259	$19.00	$16.24 - $21.60
Q4 2015	1,196,476	$24,707	$20.68	$19.12 - $21.76
Q3 2015	1,192,052	$23,662	$20.52	$18.59 - $21.64
Q2 2015	1,112,329	$23,148	$22.54	$20.79 - $23.93
Q1 2015	1,093,199	$25,493	$23.28	$21.15 - $24.60
Q4 2014	638,569	$15,562	$24.43	$22.38 - $25.68
Q3 2014	1,052,270	$26,296	$26.74	$24.63 - $28.37
Q2 2014	1,166,445	$32,217	$26.63	$24.06 - $28.23
Q1 2014	1,210,825	$31,469	$24.66	$21.01 - $26.63
Q4 2013	960,393	$22,377	$21.51	$18.21 - $24.18
Q3 2013	960,393	$17,470	$16.40	$13.76 - $18.82
Q2 2013	900,244	$13,216	$14.77	$13.12 - $16.43