PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
85.47
-0.97 (-1.12%)
At close: Mar 27, 2026, 4:00 PM EDT
84.71
-0.76 (-0.89%)
After-hours: Mar 27, 2026, 7:15 PM EDT
PFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.67 | 87.19 | 82.65 | 85.47 | 85.47 | -1.12% | 476,719 |
| Mar 26, 2026 | 85.40 | 87.13 | 85.40 | 86.44 | 86.44 | 0.01% | 395,776 |
| Mar 25, 2026 | 85.12 | 86.45 | 84.28 | 86.43 | 86.43 | 2.53% | 563,390 |
| Mar 24, 2026 | 84.07 | 85.00 | 83.31 | 84.30 | 84.30 | -1.40% | 671,837 |
| Mar 23, 2026 | 86.66 | 87.86 | 85.50 | 85.50 | 85.50 | 1.24% | 537,323 |
| Mar 20, 2026 | 87.61 | 87.61 | 83.56 | 84.45 | 84.45 | -4.07% | 705,573 |
| Mar 19, 2026 | 86.47 | 88.65 | 86.20 | 88.03 | 88.03 | 0.94% | 472,221 |
| Mar 18, 2026 | 86.04 | 88.37 | 85.81 | 87.21 | 87.21 | -0.16% | 491,170 |
| Mar 17, 2026 | 87.10 | 88.31 | 86.69 | 87.35 | 87.35 | 1.01% | 643,984 |
| Mar 16, 2026 | 85.90 | 88.24 | 85.56 | 86.48 | 86.48 | 2.78% | 732,049 |
| Mar 13, 2026 | 85.37 | 86.09 | 83.66 | 84.14 | 84.14 | -0.56% | 542,235 |
| Mar 12, 2026 | 87.10 | 88.04 | 84.23 | 84.61 | 84.61 | -3.47% | 731,674 |
| Mar 11, 2026 | 89.10 | 89.33 | 85.40 | 87.65 | 87.65 | -2.17% | 751,532 |
| Mar 10, 2026 | 87.50 | 90.50 | 86.58 | 89.59 | 89.59 | 2.97% | 932,807 |
| Mar 9, 2026 | 84.99 | 87.12 | 84.15 | 87.01 | 87.01 | 0.94% | 1,044,373 |
| Mar 6, 2026 | 88.15 | 88.15 | 84.67 | 86.20 | 86.20 | -2.63% | 1,241,599 |
| Mar 5, 2026 | 89.58 | 91.47 | 87.82 | 88.53 | 88.53 | -2.36% | 835,715 |
| Mar 4, 2026 | 89.90 | 91.72 | 89.38 | 90.67 | 90.67 | 1.01% | 640,866 |
| Mar 3, 2026 | 87.85 | 90.22 | 86.68 | 89.76 | 89.76 | -0.69% | 571,412 |
| Mar 2, 2026 | 89.34 | 91.34 | 88.51 | 90.38 | 90.38 | -1.69% | 847,657 |
| Feb 27, 2026 | 93.69 | 93.86 | 91.55 | 91.93 | 91.93 | -1.08% | 1,188,673 |
| Feb 26, 2026 | 92.75 | 93.97 | 92.09 | 92.93 | 92.93 | 0.20% | 791,309 |
| Feb 25, 2026 | 91.50 | 93.08 | 90.06 | 92.74 | 92.74 | 1.69% | 785,082 |
| Feb 24, 2026 | 90.33 | 91.63 | 89.50 | 91.20 | 91.20 | 0.96% | 903,827 |
| Feb 23, 2026 | 92.23 | 92.23 | 89.16 | 90.33 | 90.33 | -2.06% | 1,016,342 |
| Feb 20, 2026 | 93.99 | 94.70 | 92.19 | 92.23 | 92.23 | -2.23% | 849,043 |
| Feb 19, 2026 | 95.67 | 96.37 | 93.08 | 94.33 | 94.33 | -1.80% | 736,169 |
| Feb 18, 2026 | 93.32 | 96.89 | 93.32 | 96.06 | 96.06 | 2.32% | 967,196 |
| Feb 17, 2026 | 93.30 | 94.44 | 92.41 | 93.88 | 93.88 | 2.03% | 1,289,667 |
| Feb 13, 2026 | 91.34 | 94.04 | 90.54 | 92.01 | 92.01 | 0.57% | 817,967 |
| Feb 12, 2026 | 93.40 | 93.40 | 88.39 | 91.49 | 91.19 | 1.21% | 1,687,827 |
| Feb 11, 2026 | 93.50 | 94.96 | 89.67 | 90.40 | 90.10 | -4.29% | 1,251,636 |
| Feb 10, 2026 | 95.65 | 97.51 | 93.51 | 94.45 | 94.14 | -0.38% | 1,233,746 |
| Feb 9, 2026 | 95.60 | 96.66 | 93.75 | 94.81 | 94.50 | -0.83% | 780,559 |
| Feb 6, 2026 | 98.14 | 99.92 | 94.98 | 95.60 | 95.29 | -1.97% | 1,037,375 |
| Feb 5, 2026 | 97.27 | 98.00 | 93.64 | 97.52 | 97.20 | 1.50% | 1,076,012 |
| Feb 4, 2026 | 93.72 | 96.41 | 91.96 | 96.08 | 95.76 | 3.15% | 1,533,574 |
| Feb 3, 2026 | 93.09 | 93.93 | 88.74 | 93.15 | 92.84 | 0.09% | 2,828,044 |
| Feb 2, 2026 | 98.28 | 99.10 | 90.91 | 93.07 | 92.76 | -6.86% | 3,254,928 |
| Jan 30, 2026 | 112.00 | 112.00 | 93.50 | 99.92 | 99.59 | -33.25% | 5,227,438 |
| Jan 29, 2026 | 147.66 | 150.01 | 146.50 | 149.70 | 149.21 | 1.85% | 763,510 |
| Jan 28, 2026 | 149.51 | 150.78 | 146.93 | 146.98 | 146.50 | -1.66% | 999,382 |
| Jan 27, 2026 | 152.11 | 152.11 | 146.00 | 149.46 | 148.97 | -1.65% | 663,538 |
| Jan 26, 2026 | 150.83 | 153.16 | 149.18 | 151.96 | 151.46 | 0.71% | 363,712 |
| Jan 23, 2026 | 150.29 | 151.48 | 149.21 | 150.89 | 150.40 | -0.51% | 221,451 |
| Jan 22, 2026 | 153.69 | 154.06 | 151.40 | 151.67 | 151.17 | -0.41% | 270,729 |
| Jan 21, 2026 | 147.98 | 152.62 | 147.98 | 152.30 | 151.80 | 1.16% | 362,246 |
| Jan 20, 2026 | 156.48 | 157.40 | 149.74 | 150.56 | 150.07 | -5.58% | 844,884 |
| Jan 16, 2026 | 150.93 | 160.36 | 150.77 | 159.46 | 158.94 | 5.81% | 1,003,200 |
| Jan 15, 2026 | 148.87 | 153.00 | 146.13 | 150.70 | 150.21 | 2.26% | 457,173 |