PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
124.51
+0.10 (0.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 123.75 | 125.12 | 123.03 | 124.51 | 124.51 | 0.08% | 324,236 |
| Sep 11, 2025 | 121.06 | 127.56 | 121.06 | 124.41 | 124.41 | 3.38% | 748,295 |
| Sep 10, 2025 | 121.33 | 124.07 | 120.22 | 120.34 | 120.34 | -0.40% | 413,348 |
| Sep 9, 2025 | 120.13 | 120.92 | 118.05 | 120.82 | 120.82 | -0.19% | 424,271 |
| Sep 8, 2025 | 117.14 | 121.89 | 117.01 | 121.05 | 121.05 | 3.03% | 744,130 |
| Sep 5, 2025 | 116.63 | 119.60 | 115.86 | 117.49 | 117.49 | 1.92% | 681,801 |
| Sep 4, 2025 | 113.56 | 115.41 | 113.35 | 115.28 | 115.28 | 2.17% | 443,367 |
| Sep 3, 2025 | 109.23 | 112.90 | 109.23 | 112.83 | 112.83 | 3.20% | 466,868 |
| Sep 2, 2025 | 108.52 | 109.87 | 108.20 | 109.33 | 109.33 | -0.70% | 336,524 |
| Aug 29, 2025 | 109.00 | 110.58 | 107.74 | 110.10 | 110.10 | 1.14% | 316,328 |
| Aug 28, 2025 | 109.12 | 109.12 | 107.48 | 108.86 | 108.86 | 0.32% | 293,322 |
| Aug 27, 2025 | 108.85 | 109.45 | 108.14 | 108.51 | 108.51 | -0.49% | 265,706 |
| Aug 26, 2025 | 109.42 | 110.37 | 108.92 | 109.04 | 109.04 | -0.46% | 434,690 |
| Aug 25, 2025 | 109.76 | 110.00 | 108.41 | 109.54 | 109.54 | -0.16% | 238,280 |
| Aug 22, 2025 | 104.06 | 110.40 | 103.83 | 109.72 | 109.72 | 6.12% | 562,606 |
| Aug 21, 2025 | 104.53 | 104.80 | 103.12 | 103.39 | 103.39 | -1.80% | 454,645 |
| Aug 20, 2025 | 106.69 | 106.99 | 104.96 | 105.29 | 105.29 | -1.57% | 304,204 |
| Aug 19, 2025 | 105.66 | 107.06 | 105.56 | 106.97 | 106.97 | 1.38% | 303,477 |
| Aug 18, 2025 | 107.17 | 108.78 | 105.10 | 105.51 | 105.51 | -1.40% | 371,192 |
| Aug 15, 2025 | 108.97 | 108.97 | 106.46 | 107.01 | 107.01 | -1.29% | 432,977 |
| Aug 14, 2025 | 106.70 | 108.76 | 106.29 | 108.41 | 108.41 | 0.07% | 581,413 |
| Aug 13, 2025 | 103.04 | 108.55 | 102.95 | 108.33 | 108.33 | 5.47% | 875,660 |
| Aug 12, 2025 | 100.49 | 103.14 | 100.08 | 102.71 | 102.43 | 3.06% | 281,830 |
| Aug 11, 2025 | 98.09 | 99.68 | 98.09 | 99.66 | 99.39 | 1.57% | 242,653 |
| Aug 8, 2025 | 98.34 | 98.98 | 97.68 | 98.12 | 97.85 | -0.06% | 231,430 |
| Aug 7, 2025 | 100.13 | 100.22 | 98.01 | 98.18 | 97.91 | -0.65% | 286,404 |
| Aug 6, 2025 | 99.69 | 99.69 | 98.47 | 98.82 | 98.55 | -0.42% | 212,528 |
| Aug 5, 2025 | 97.46 | 99.65 | 97.45 | 99.24 | 98.97 | 1.65% | 340,967 |
| Aug 4, 2025 | 96.16 | 97.71 | 95.82 | 97.63 | 97.36 | 1.86% | 405,898 |
| Aug 1, 2025 | 93.75 | 98.14 | 93.75 | 95.85 | 95.59 | 2.91% | 527,870 |
| Jul 31, 2025 | 93.37 | 94.12 | 92.95 | 93.14 | 92.88 | -0.98% | 361,623 |
| Jul 30, 2025 | 94.62 | 96.10 | 93.25 | 94.06 | 93.80 | -0.96% | 567,013 |
| Jul 29, 2025 | 93.82 | 95.18 | 93.82 | 94.97 | 94.71 | 1.67% | 310,642 |
| Jul 28, 2025 | 93.79 | 94.97 | 93.12 | 93.41 | 93.15 | -0.70% | 401,493 |
| Jul 25, 2025 | 92.89 | 94.09 | 91.78 | 94.07 | 93.81 | 0.87% | 460,396 |
| Jul 24, 2025 | 96.83 | 97.75 | 93.20 | 93.26 | 93.00 | -3.42% | 559,843 |
| Jul 23, 2025 | 97.50 | 100.63 | 96.12 | 96.56 | 96.29 | -7.38% | 1,239,302 |
| Jul 22, 2025 | 102.58 | 105.00 | 102.17 | 104.25 | 103.96 | 2.27% | 533,484 |
| Jul 21, 2025 | 101.59 | 102.86 | 101.59 | 101.94 | 101.66 | 1.08% | 367,230 |
| Jul 18, 2025 | 101.14 | 101.96 | 100.29 | 100.85 | 100.57 | -0.09% | 223,110 |
| Jul 17, 2025 | 99.17 | 100.95 | 98.97 | 100.94 | 100.66 | 1.42% | 280,437 |
| Jul 16, 2025 | 98.83 | 99.79 | 97.67 | 99.53 | 99.26 | 0.98% | 383,343 |
| Jul 15, 2025 | 100.88 | 100.88 | 98.54 | 98.56 | 98.29 | -2.34% | 492,787 |
| Jul 14, 2025 | 99.82 | 101.01 | 99.28 | 100.92 | 100.64 | 0.86% | 371,514 |
| Jul 11, 2025 | 100.02 | 100.84 | 99.65 | 100.06 | 99.78 | -1.18% | 280,207 |
| Jul 10, 2025 | 101.98 | 102.28 | 100.65 | 101.25 | 100.97 | -1.02% | 642,264 |
| Jul 9, 2025 | 101.01 | 102.35 | 100.76 | 102.29 | 102.01 | 1.71% | 641,524 |
| Jul 8, 2025 | 100.09 | 102.41 | 100.09 | 100.57 | 100.29 | 0.44% | 395,057 |
| Jul 7, 2025 | 101.27 | 102.85 | 100.06 | 100.13 | 99.85 | -2.23% | 403,640 |
| Jul 3, 2025 | 102.42 | 103.65 | 101.95 | 102.41 | 102.13 | -0.29% | 147,410 |