PennyMac Financial Services, Inc. PFSI
NYSE · United States · Finance
$62.30+0.58 (+0.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61.24 | -0.78% | $61.68 | $62.29 | $60.82 | 313.14K |
| 2026-09-30 | $61.72 | -2.97% | $63.83 | $63.99 | $61.67 | 626.00K |
| 2026-09-29 | $63.61 | -0.08% | $63.75 | $64.49 | $63.03 | 579.50K |
| 2026-09-28 | $63.66 | -2.75% | $64.80 | $64.97 | $63.23 | 451.10K |
| 2026-09-25 | $65.46 | +0.31% | $65.22 | $66.11 | $64.96 | 412.20K |
| 2026-09-24 | $65.26 | -0.53% | $65.66 | $65.70 | $64.57 | 762.40K |
| 2026-09-23 | $65.61 | -2.02% | $66.50 | $66.59 | $65.12 | 808.60K |
| 2026-09-22 | $66.96 | +0.54% | $67.47 | $67.73 | $66.19 | 463.80K |
| 2026-09-21 | $66.60 | +0.36% | $66.43 | $67.07 | $65.98 | 467.50K |
| 2026-09-18 | $66.36 | -0.23% | $66.16 | $67.11 | $65.80 | 742.80K |
| 2026-09-17 | $66.51 | +0.85% | $66.55 | $67.37 | $66.06 | 588.30K |
| 2026-09-16 | $65.95 | -3.09% | $67.51 | $68.22 | $65.03 | 981.90K |
| 2026-09-15 | $68.05 | -1.33% | $69.18 | $69.20 | $67.54 | 1.04M |
| 2026-09-14 | $68.97 | -1.98% | $70.01 | $70.81 | $68.94 | 443.30K |
| 2026-09-11 | $70.36 | +0.79% | $70.67 | $71.47 | $70.00 | 329.60K |
| 2026-09-10 | $69.81 | -1.55% | $70.04 | $72.15 | $69.12 | 459.50K |
| 2026-09-09 | $70.91 | -1.57% | $71.78 | $72.11 | $70.68 | 403.10K |
| 2026-09-08 | $72.04 | -1.71% | $72.47 | $73.31 | $71.94 | 716.40K |
| 2026-09-04 | $73.29 | +0.08% | $72.46 | $73.75 | $72.46 | 456.70K |
| 2026-09-03 | $73.23 | +1.45% | $73.15 | $73.97 | $72.65 | 416.30K |
| 2026-09-02 | $72.18 | +1.98% | $71.10 | $73.19 | $71.10 | 565.80K |
| 2026-09-01 | $70.78 | -3.19% | $72.42 | $72.87 | $70.67 | 613.50K |
| 2026-08-31 | $73.11 | -0.37% | $72.99 | $73.80 | $72.23 | 591.60K |
| 2026-08-28 | $73.38 | -0.29% | $74.32 | $74.50 | $73.28 | 394.30K |
| 2026-08-27 | $73.59 | +0.95% | $72.59 | $73.98 | $72.10 | 456.20K |
| 2026-08-26 | $72.90 | -1.70% | $74.15 | $74.15 | $72.81 | 416.30K |
| 2026-08-25 | $74.16 | -1.36% | $75.65 | $75.90 | $73.39 | 508.40K |
| 2026-08-24 | $75.18 | +0.12% | $75.58 | $76.00 | $75.01 | 337.90K |
| 2026-08-21 | $75.09 | -0.86% | $76.02 | $76.26 | $74.73 | 349.20K |
| 2026-08-20 | $75.74 | -1.43% | $76.09 | $76.28 | $74.80 | 406.60K |
| 2026-08-19 | $76.84 | +2.05% | $76.33 | $78.94 | $76.15 | 484.20K |
| 2026-08-18 | $75.30 | -1.32% | $76.90 | $77.04 | $75.24 | 394.40K |
| 2026-08-17 | $76.31 | -2.20% | $77.51 | $77.51 | $76.03 | 251.00K |
| 2026-08-14 | $78.03 | -1.82% | $79.41 | $79.68 | $77.75 | 335.40K |
| 2026-08-13 | $79.48 | +3.25% | $77.72 | $80.38 | $77.50 | 488.50K |
| 2026-08-12 | $76.98 | +0.51% | $77.09 | $77.80 | $75.63 | 556.60K |
| 2026-08-11 | $76.59 | +0.98% | $76.53 | $76.72 | $75.11 | 450.50K |
| 2026-08-10 | $75.85 | -2.02% | $76.84 | $77.09 | $74.58 | 1.16M |
| 2026-08-07 | $77.41 | +0.51% | $76.92 | $77.99 | $76.54 | 1.25M |
| 2026-08-06 | $77.02 | +1.49% | $75.13 | $77.22 | $73.91 | 522.90K |
| 2026-08-05 | $75.89 | -1.43% | $77.50 | $77.60 | $74.70 | 625.60K |
| 2026-08-04 | $76.99 | +0.77% | $76.09 | $78.02 | $76.09 | 779.00K |
| 2026-08-03 | $76.40 | +1.31% | $76.03 | $76.68 | $75.82 | 831.40K |
| 2026-07-31 | $75.41 | -0.61% | $75.71 | $76.11 | $74.46 | 1.07M |
| 2026-07-30 | $75.87 | -11.82% | $77.72 | $77.78 | $71.68 | 2.43M |
| 2026-07-29 | $86.04 | +0.40% | $84.41 | $87.71 | $84.10 | 619.60K |
| 2026-07-28 | $85.70 | +1.46% | $85.11 | $86.40 | $84.84 | 456.80K |
| 2026-07-27 | $84.47 | +0.14% | $85.31 | $86.23 | $83.63 | 548.00K |
| 2026-07-24 | $84.35 | +2.11% | $83.05 | $85.57 | $82.42 | 319.40K |
| 2026-07-23 | $82.61 | -2.46% | $85.06 | $85.06 | $81.87 | 597.50K |
| 2026-07-22 | $84.69 | +0.83% | $84.16 | $85.04 | $83.58 | 296.60K |
| 2026-07-21 | $83.99 | +0.49% | $84.36 | $84.36 | $82.08 | 347.00K |
| 2026-07-20 | $83.58 | -2.00% | $85.42 | $85.42 | $82.78 | 539.40K |
| 2026-07-17 | $85.29 | -1.76% | $86.23 | $87.36 | $84.84 | 359.80K |
| 2026-07-16 | $86.82 | +2.17% | $85.82 | $87.39 | $85.18 | 403.30K |
| 2026-07-15 | $84.98 | +2.50% | $83.76 | $85.87 | $83.31 | 584.50K |
| 2026-07-14 | $82.91 | +1.76% | $82.60 | $83.50 | $81.80 | 268.60K |
| 2026-07-13 | $81.48 | -1.06% | $82.40 | $83.13 | $81.41 | 448.00K |
| 2026-07-10 | $82.35 | +0.50% | $82.52 | $82.94 | $81.28 | 248.90K |
| 2026-07-09 | $81.94 | +1.26% | $81.20 | $82.18 | $80.53 | 394.50K |
| 2026-07-08 | $80.92 | -0.23% | $80.30 | $81.80 | $79.65 | 514.20K |
| 2026-07-07 | $81.11 | -3.15% | $82.25 | $82.88 | $80.20 | 602.50K |
| 2026-07-06 | $83.75 | +0.34% | $83.59 | $83.75 | $81.81 | 537.80K |
| 2026-07-02 | $83.47 | -1.60% | $84.50 | $86.75 | $82.12 | 548.20K |
| 2026-07-01 | $84.83 | -2.61% | $86.89 | $87.76 | $84.63 | 525.70K |
| 2026-06-30 | $87.10 | +1.10% | $86.13 | $87.50 | $85.76 | 837.40K |
| 2026-06-29 | $86.15 | +0.08% | $85.97 | $87.11 | $84.41 | 646.00K |
| 2026-06-26 | $86.08 | +2.11% | $84.57 | $86.35 | $83.32 | 1.27M |
| 2026-06-25 | $84.30 | +1.14% | $84.00 | $85.23 | $83.02 | 404.20K |
| 2026-06-24 | $83.35 | +3.88% | $80.71 | $83.73 | $80.71 | 680.10K |
| 2026-06-23 | $80.24 | +0.54% | $80.04 | $81.13 | $79.69 | 619.10K |
| 2026-06-22 | $79.81 | -3.12% | $81.71 | $83.24 | $79.33 | 464.40K |
| 2026-06-18 | $82.38 | +1.45% | $81.78 | $83.23 | $81.78 | 520.20K |
| 2026-06-17 | $81.20 | -2.87% | $83.91 | $85.79 | $80.70 | 690.00K |
| 2026-06-16 | $83.60 | +1.44% | $82.29 | $83.79 | $82.00 | 627.50K |
| 2026-06-15 | $82.41 | +0.92% | $82.85 | $84.60 | $82.18 | 540.30K |
| 2026-06-12 | $81.66 | +1.21% | $80.77 | $82.20 | $80.02 | 306.70K |
| 2026-06-11 | $80.68 | +0.75% | $80.41 | $81.07 | $77.67 | 585.10K |
| 2026-06-10 | $80.08 | -2.05% | $81.54 | $82.39 | $79.93 | 305.60K |
| 2026-06-09 | $81.76 | +2.77% | $80.22 | $83.04 | $80.22 | 434.60K |
| 2026-06-08 | $79.56 | -2.07% | $81.25 | $81.39 | $78.81 | 430.20K |
| 2026-06-05 | $81.24 | -0.36% | $81.38 | $82.71 | $80.71 | 396.40K |
| 2026-06-04 | $81.53 | +1.15% | $81.15 | $82.13 | $81.05 | 637.50K |
| 2026-06-03 | $80.60 | -4.09% | $83.18 | $84.26 | $80.37 | 827.00K |
| 2026-06-02 | $84.04 | +1.88% | $81.98 | $84.38 | $81.77 | 764.70K |
| 2026-06-01 | $82.49 | -1.65% | $83.50 | $83.73 | $82.24 | 670.70K |
| 2026-05-29 | $83.87 | -2.91% | $86.18 | $86.37 | $83.84 | 965.90K |
| 2026-05-28 | $86.38 | -1.16% | $86.59 | $87.35 | $85.24 | 449.50K |
| 2026-05-27 | $87.39 | +1.47% | $86.84 | $87.42 | $86.27 | 534.50K |
| 2026-05-26 | $86.12 | +0.28% | $86.50 | $87.00 | $85.47 | 410.70K |