PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	96.55	97.14	95.90	96.00	96.00	-0.70%	259,789
May 29, 2025	96.20	97.48	95.94	96.68	96.68	0.76%	173,975
May 28, 2025	96.24	97.20	95.70	95.95	95.95	-0.87%	220,748
May 27, 2025	95.94	97.25	94.89	96.79	96.79	2.20%	335,059
May 23, 2025	93.79	95.33	93.79	94.71	94.71	-0.67%	399,496
May 22, 2025	95.56	95.91	93.74	95.35	95.35	-0.88%	646,784
May 21, 2025	100.05	103.34	95.74	96.20	96.20	-4.88%	349,198
May 20, 2025	99.80	101.49	99.80	101.14	101.14	0.62%	218,437
May 19, 2025	99.31	100.90	99.25	100.52	100.52	-1.23%	232,149
May 16, 2025	101.28	103.50	100.49	101.77	101.77	1.00%	306,892
May 15, 2025	98.96	101.01	98.32	100.76	100.76	2.00%	300,975
May 14, 2025	99.28	99.89	98.70	98.78	98.78	-0.81%	266,947
May 13, 2025	100.20	100.20	98.61	99.59	99.29	0.56%	324,269
May 12, 2025	99.30	99.66	98.41	99.04	98.74	1.47%	238,052
May 9, 2025	98.16	99.24	97.56	97.61	97.31	-0.78%	230,402
May 8, 2025	98.80	100.00	98.02	98.38	98.08	0.72%	178,771
May 7, 2025	96.17	98.52	96.17	97.68	97.38	1.94%	281,217
May 6, 2025	96.58	97.10	95.31	95.82	95.53	-1.85%	263,737
May 5, 2025	96.73	98.54	96.49	97.63	97.33	-0.49%	243,618
May 2, 2025	97.71	98.93	97.44	98.11	97.81	1.13%	224,639
May 1, 2025	97.23	99.17	96.32	97.01	96.72	-0.44%	338,334
Apr 30, 2025	95.40	97.84	93.89	97.44	97.15	1.50%	322,966
Apr 29, 2025	94.77	97.03	94.50	96.00	95.71	1.29%	268,537
Apr 28, 2025	93.47	95.32	93.47	94.78	94.49	1.26%	313,677
Apr 25, 2025	94.70	94.86	92.65	93.60	93.32	-1.59%	312,225
Apr 24, 2025	94.53	96.05	93.09	95.11	94.82	1.46%	349,902
Apr 23, 2025	95.99	100.92	92.78	93.74	93.46	-2.76%	899,037
Apr 22, 2025	96.06	97.65	94.87	96.40	96.11	2.31%	646,024
Apr 21, 2025	95.97	95.97	93.46	94.22	93.94	-2.93%	355,040
Apr 17, 2025	95.52	97.27	95.25	97.06	96.77	1.56%	345,481
Apr 16, 2025	96.60	96.80	94.12	95.57	95.28	-0.91%	394,512
Apr 15, 2025	97.03	99.02	96.24	96.45	96.16	-0.93%	261,653
Apr 14, 2025	94.24	98.29	93.82	97.36	97.07	4.34%	615,852
Apr 11, 2025	88.90	93.55	85.74	93.31	93.03	4.51%	730,769
Apr 10, 2025	93.29	93.29	87.60	89.28	89.01	-5.50%	539,132
Apr 9, 2025	91.01	96.39	86.79	94.48	94.19	2.24%	877,606
Apr 8, 2025	99.89	101.54	91.48	92.41	92.13	-3.66%	776,079
Apr 7, 2025	100.65	105.00	95.49	95.92	95.63	-7.49%	1,005,964
Apr 4, 2025	100.92	104.35	98.47	103.69	103.38	0.79%	1,187,281
Apr 3, 2025	100.18	104.56	100.18	102.88	102.57	-0.70%	676,266
Apr 2, 2025	99.80	104.57	99.80	103.61	103.30	3.60%	419,884
Apr 1, 2025	99.73	100.79	99.01	100.01	99.71	-0.10%	390,651
Mar 31, 2025	100.98	103.79	99.59	100.11	99.81	-0.24%	527,899
Mar 28, 2025	101.65	101.92	98.85	100.35	100.05	-0.87%	239,577
Mar 27, 2025	102.43	102.94	100.85	101.23	100.92	-0.86%	203,912
Mar 26, 2025	101.88	102.88	101.22	102.11	101.80	-0.39%	260,596
Mar 25, 2025	102.91	103.92	102.22	102.51	102.20	-0.49%	259,717
Mar 24, 2025	102.25	103.38	101.87	103.01	102.70	1.98%	227,554
Mar 21, 2025	101.56	102.29	100.49	101.01	100.70	-0.56%	352,658
Mar 20, 2025	99.14	103.67	98.93	101.58	101.27	2.08%	402,645