PennyMac Financial Services, Inc. Common Stock (PFSI)

89.76
-0.62 (-0.69%)
NYSE · Last Trade: Mar 3rd, 8:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PennyMac Financial Services, Inc. Common Stock (PFSI)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202687.8590.2286.6889.76577,17589.76
3/02/202689.3491.3388.5190.381,088,29590.38
2/27/202693.6993.8691.5591.931,188,67391.93
2/26/202692.7593.9792.0992.93791,30992.93
2/25/202691.5093.0890.0692.74785,08092.74
2/24/202690.3391.6389.5091.20903,82291.20
2/23/202692.2392.2389.1690.331,013,61190.33
2/20/202693.9994.7092.1992.23849,04392.23
2/19/202695.6796.3693.0894.33736,15894.33
2/18/202693.3296.8993.3296.06967,19696.06
2/17/202693.3094.4492.4193.881,289,66093.88
2/13/202691.3494.0490.5492.01817,96792.01
2/12/202693.4093.4088.3991.491,687,82691.19
2/11/202693.5094.9689.6790.401,251,60990.10
2/10/202695.6597.5093.5194.451,233,73994.14
2/09/202695.6096.6693.7594.81780,55994.50
2/06/202698.1499.9294.9895.601,037,37595.29
2/05/202697.2798.0093.6497.521,075,46797.20
2/04/202693.7296.4191.9596.081,533,57495.77
2/03/202693.0993.9288.7493.152,827,32092.84
2/02/202698.2899.0990.9193.073,254,85192.76
1/30/2026112.00112.0093.5099.925,227,44199.59
1/29/2026147.66150.01146.50149.70753,766149.21
1/28/2026149.51150.78146.93146.98999,382146.50
1/27/2026152.11152.11146.00149.46663,538148.97
1/26/2026150.83153.16149.18151.96363,709151.46
1/23/2026150.29151.47149.21150.89221,451150.40
1/22/2026153.69154.06151.40151.67270,729151.17
1/21/2026147.98152.62147.98152.30362,245151.80
1/20/2026156.48157.40149.74150.56844,874150.07
1/16/2026150.93160.36150.77159.461,003,200158.94
1/15/2026148.87153.00146.13150.70457,173150.21
1/14/2026144.59147.63144.34147.37328,025146.89
1/13/2026146.47146.47144.09145.59310,307145.11
1/12/2026144.30148.32144.00146.36286,150145.88
1/09/2026138.30146.68137.29146.19703,089145.71
1/08/2026135.28138.84134.20137.39284,458136.94
1/07/2026135.37137.02132.91136.28437,701135.83
1/06/2026133.62135.55131.74135.01258,638134.57
1/05/2026131.03134.84129.37134.26276,766133.82
1/02/2026131.56132.59130.05131.51261,505131.08
12/31/2025133.00133.51131.69131.84242,179131.41
12/30/2025133.16134.91132.74133.26128,158132.82
12/29/2025134.03134.25132.55133.52234,454133.08
12/26/2025134.37134.37132.98133.89168,099133.45
12/24/2025132.93134.51132.10133.9890,320133.54
12/23/2025134.79134.79132.98133.12187,803132.68
12/22/2025133.89134.73133.03134.71257,555134.27
12/19/2025135.20137.53133.78134.62606,701134.18
12/18/2025132.94133.46131.29132.41419,600131.98
12/17/2025129.86132.51126.63130.19310,022129.76
12/16/2025130.82130.98128.52130.44323,967130.01
12/15/2025131.19131.19129.08130.48287,397130.05
12/12/2025132.18132.31129.96130.48382,711130.05
12/11/2025131.39133.51131.28131.82345,118131.39
12/10/2025129.09132.04127.98130.99366,568130.56
12/09/2025129.99129.99127.84128.47300,592128.05
12/08/2025131.15131.15128.61129.04220,150128.62
12/05/2025131.77133.58130.24130.91383,206130.48
12/04/2025133.45135.65132.25132.58387,569132.15