PITNEY BOWES INC

Ticker: PBI CUSIP: 724479100 Class: EQTY

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 1,830,152 Value ($000) $19,345 Avg Close $10.37 Range $8.95 - $11.98

Q3 2025

Shares 2,070,052 Value ($000) $23,619 Avg Close $11.65 Range $10.75 - $13.11

Q2 2025

Shares 3,582,047 Value ($000) $39,080 Avg Close $9.41 Range $7.40 - $11.24

Q1 2025

Shares 3,628,749 Value ($000) $32,840 Avg Close $9.06 Range $6.88 - $11.01

Q4 2024

Shares 2,985,515 Value ($000) $21,615 Avg Close $7.43 Range $6.66 - $8.80

Q3 2024

Shares 2,464,188 Value ($000) $17,570 Avg Close $6.74 Range $5.22 - $7.70

Q2 2024

Shares 1,899,642 Value ($000) $9,650 Avg Close $4.78 Range $3.90 - $5.78

Q1 2024

Shares 2,060,220 Value ($000) $8,921 Avg Close $4.12 Range $3.68 - $4.53

Q4 2023

Shares 2,055,384 Value ($000) $9,044 Avg Close $3.88 Range $3.03 - $4.58

Q3 2023

Shares 2,012,350 Value ($000) $6,077 Avg Close $3.42 Range $2.80 - $3.97

Q2 2023

Shares 1,912,781 Value ($000) $6,771 Avg Close $3.47 Range $2.83 - $3.96

Q1 2023

Shares 1,823,026 Value ($000) $7,092 Avg Close $4.20 Range $3.37 - $4.85

Q4 2022

Shares 1,779,824 Value ($000) $6,763 Avg Close $3.37 Range $2.30 - $4.49

Q3 2022

Shares 1,982,674 Value ($000) $4,619 Avg Close $3.21 Range $2.32 - $4.21

Q2 2022

Shares 1,425,727 Value ($000) $5,160 Avg Close $4.56 Range $3.51 - $5.72

Q1 2022

Shares 1,046,721 Value ($000) $5,444 Avg Close $5.42 Range $4.37 - $6.92

Q4 2021

Shares 1,490,888 Value ($000) $9,884 Avg Close $7.09 Range $6.23 - $8.20

Q3 2021

Shares 1,695,486 Value ($000) $12,224 Avg Close $7.83 Range $6.66 - $9.92

Q2 2021

Shares 1,395,280 Value ($000) $12,236 Avg Close $8.34 Range $7.04 - $10.06

Q1 2021

Shares 1,339,845 Value ($000) $11,041 Avg Close $8.57 Range $6.15 - $15.50

Q4 2020

Shares 1,581,069 Value ($000) $9,739 Avg Close $6.01 Range $5.10 - $7.70

Q3 2020

Shares 1,370,864 Value ($000) $7,280 Avg Close $4.62 Range $2.34 - $7.16

Q2 2020

Shares 1,681,345 Value ($000) $4,371 Avg Close $2.50 Range $1.67 - $3.57

Q1 2020

Shares 943,519 Value ($000) $1,924 Avg Close $3.43 Range $1.80 - $4.29

Q4 2019

Shares 1,294,942 Value ($000) $5,220 Avg Close $4.58 Range $3.83 - $5.50

Q3 2019

Shares 1,221,456 Value ($000) $5,581 Avg Close $4.01 Range $3.14 - $4.70

Q2 2019

Shares 1,245,710 Value ($000) $5,331 Avg Close $5.37 Range $3.41 - $7.28

Q1 2019

Shares 522,762 Value ($000) $3,590 Avg Close $6.92 Range $5.82 - $8.32

Q4 2018

Shares 784,149 Value ($000) $4,634 Avg Close $7.20 Range $5.51 - $8.56

Q3 2018

Shares 1,370,690 Value ($000) $9,705 Avg Close $8.08 Range $6.88 - $9.30

Q2 2018

Shares 1,159,671 Value ($000) $9,939 Avg Close $9.65 Range $8.11 - $11.17

Q1 2018

Shares 909,724 Value ($000) $9,907 Avg Close $12.39 Range $10.84 - $14.80

Q4 2017

Shares 1,133,870 Value ($000) $12,677 Avg Close $11.78 Range $9.50 - $14.34

Q3 2017

Shares 1,175,443 Value ($000) $16,468 Avg Close $13.73 Range $12.40 - $16.13

Q2 2017

Shares 766,521 Value ($000) $11,573 Avg Close $14.61 Range $12.70 - $16.26

Q1 2017

Shares 1,912,315 Value ($000) $25,070 Avg Close $14.13 Range $12.31 - $16.60

Q4 2016

Shares 1,999,285 Value ($000) $30,369 Avg Close $15.92 Range $14.22 - $18.20

Q3 2016

Shares 950,069 Value ($000) $17,253 Avg Close $18.35 Range $16.88 - $19.33

Q2 2016

Shares 1,078,273 Value ($000) $19,194 Avg Close $19.27 Range $16.28 - $21.81

Q1 2016

Shares 244,845 Value ($000) $5,273 Avg Close $19.00 Range $16.24 - $21.60

Q4 2015

Shares 415,601 Value ($000) $8,583 Avg Close $20.68 Range $19.12 - $21.76

Q3 2015

Shares 1,009,609 Value ($000) $20,040 Avg Close $20.52 Range $18.59 - $21.64

Q2 2015

Shares 1,363,009 Value ($000) $28,365 Avg Close $22.54 Range $20.79 - $23.93

Q1 2015

Shares 831,647 Value ($000) $19,394 Avg Close $23.28 Range $21.15 - $24.60

Q4 2014

Shares 1,161,339 Value ($000) $28,303 Avg Close $24.43 Range $22.38 - $25.68

Q3 2014

Shares 1,505,017 Value ($000) $37,610 Avg Close $26.74 Range $24.63 - $28.37

Q2 2014

Shares 1,822,905 Value ($000) $50,348 Avg Close $26.63 Range $24.06 - $28.23

Q1 2014

Shares 1,080,544 Value ($000) $28,084 Avg Close $24.66 Range $21.01 - $26.63

Q4 2013

Shares 2,955,430 Value ($000) $68,862 Avg Close $21.51 Range $18.21 - $24.18

Q3 2013

Shares 789,633 Value ($000) $14,364 Avg Close $16.40 Range $13.76 - $18.82

Q2 2013

Shares 1,371,090 Value ($000) $20,128 Avg Close $14.77 Range $13.12 - $16.43

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,830,152	$19,345	$10.37	$8.95 - $11.98
Q3 2025	2,070,052	$23,619	$11.65	$10.75 - $13.11
Q2 2025	3,582,047	$39,080	$9.41	$7.40 - $11.24
Q1 2025	3,628,749	$32,840	$9.06	$6.88 - $11.01
Q4 2024	2,985,515	$21,615	$7.43	$6.66 - $8.80
Q3 2024	2,464,188	$17,570	$6.74	$5.22 - $7.70
Q2 2024	1,899,642	$9,650	$4.78	$3.90 - $5.78
Q1 2024	2,060,220	$8,921	$4.12	$3.68 - $4.53
Q4 2023	2,055,384	$9,044	$3.88	$3.03 - $4.58
Q3 2023	2,012,350	$6,077	$3.42	$2.80 - $3.97
Q2 2023	1,912,781	$6,771	$3.47	$2.83 - $3.96
Q1 2023	1,823,026	$7,092	$4.20	$3.37 - $4.85
Q4 2022	1,779,824	$6,763	$3.37	$2.30 - $4.49
Q3 2022	1,982,674	$4,619	$3.21	$2.32 - $4.21
Q2 2022	1,425,727	$5,160	$4.56	$3.51 - $5.72
Q1 2022	1,046,721	$5,444	$5.42	$4.37 - $6.92
Q4 2021	1,490,888	$9,884	$7.09	$6.23 - $8.20
Q3 2021	1,695,486	$12,224	$7.83	$6.66 - $9.92
Q2 2021	1,395,280	$12,236	$8.34	$7.04 - $10.06
Q1 2021	1,339,845	$11,041	$8.57	$6.15 - $15.50
Q4 2020	1,581,069	$9,739	$6.01	$5.10 - $7.70
Q3 2020	1,370,864	$7,280	$4.62	$2.34 - $7.16
Q2 2020	1,681,345	$4,371	$2.50	$1.67 - $3.57
Q1 2020	943,519	$1,924	$3.43	$1.80 - $4.29
Q4 2019	1,294,942	$5,220	$4.58	$3.83 - $5.50
Q3 2019	1,221,456	$5,581	$4.01	$3.14 - $4.70
Q2 2019	1,245,710	$5,331	$5.37	$3.41 - $7.28
Q1 2019	522,762	$3,590	$6.92	$5.82 - $8.32
Q4 2018	784,149	$4,634	$7.20	$5.51 - $8.56
Q3 2018	1,370,690	$9,705	$8.08	$6.88 - $9.30
Q2 2018	1,159,671	$9,939	$9.65	$8.11 - $11.17
Q1 2018	909,724	$9,907	$12.39	$10.84 - $14.80
Q4 2017	1,133,870	$12,677	$11.78	$9.50 - $14.34
Q3 2017	1,175,443	$16,468	$13.73	$12.40 - $16.13
Q2 2017	766,521	$11,573	$14.61	$12.70 - $16.26
Q1 2017	1,912,315	$25,070	$14.13	$12.31 - $16.60
Q4 2016	1,999,285	$30,369	$15.92	$14.22 - $18.20
Q3 2016	950,069	$17,253	$18.35	$16.88 - $19.33
Q2 2016	1,078,273	$19,194	$19.27	$16.28 - $21.81
Q1 2016	244,845	$5,273	$19.00	$16.24 - $21.60
Q4 2015	415,601	$8,583	$20.68	$19.12 - $21.76
Q3 2015	1,009,609	$20,040	$20.52	$18.59 - $21.64
Q2 2015	1,363,009	$28,365	$22.54	$20.79 - $23.93
Q1 2015	831,647	$19,394	$23.28	$21.15 - $24.60
Q4 2014	1,161,339	$28,303	$24.43	$22.38 - $25.68
Q3 2014	1,505,017	$37,610	$26.74	$24.63 - $28.37
Q2 2014	1,822,905	$50,348	$26.63	$24.06 - $28.23
Q1 2014	1,080,544	$28,084	$24.66	$21.01 - $26.63
Q4 2013	2,955,430	$68,862	$21.51	$18.21 - $24.18
Q3 2013	789,633	$14,364	$16.40	$13.76 - $18.82
Q2 2013	1,371,090	$20,128	$14.77	$13.12 - $16.43