PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	101.98	102.28	100.65	101.25	101.25	-1.02%	594,632
Jul 9, 2025	101.01	102.35	100.76	102.29	102.29	1.71%	641,524
Jul 8, 2025	100.09	102.41	100.09	100.57	100.57	0.44%	395,057
Jul 7, 2025	101.27	102.85	100.06	100.13	100.13	-2.23%	403,640
Jul 3, 2025	102.42	103.65	101.95	102.41	102.41	-0.29%	147,410
Jul 2, 2025	101.56	103.76	100.91	102.71	102.71	1.22%	480,480
Jul 1, 2025	97.73	102.08	97.04	101.47	101.47	1.84%	391,180
Jun 30, 2025	99.57	100.28	98.34	99.64	99.64	0.50%	275,291
Jun 27, 2025	100.08	100.34	99.14	99.14	99.14	-0.72%	1,479,442
Jun 26, 2025	97.79	99.91	97.79	99.86	99.86	2.37%	195,516
Jun 25, 2025	98.68	98.68	97.49	97.55	97.55	-1.17%	193,981
Jun 24, 2025	97.72	99.07	96.82	98.70	98.70	1.75%	224,078
Jun 23, 2025	95.70	97.12	93.94	97.00	97.00	1.68%	268,247
Jun 20, 2025	95.07	95.87	94.53	95.40	95.40	0.78%	334,003
Jun 18, 2025	92.94	95.64	92.94	94.66	94.66	1.94%	268,171
Jun 17, 2025	94.47	94.80	92.52	92.86	92.86	-2.67%	439,608
Jun 16, 2025	96.83	97.83	95.06	95.41	95.41	-0.49%	301,853
Jun 13, 2025	96.86	97.42	95.60	95.88	95.88	-2.68%	218,946
Jun 12, 2025	96.35	98.74	96.35	98.52	98.52	1.25%	356,247
Jun 11, 2025	97.28	99.54	97.00	97.30	97.30	0.36%	524,418
Jun 10, 2025	97.04	97.89	96.64	96.95	96.95	1.01%	346,916
Jun 9, 2025	96.27	96.86	95.62	95.98	95.98	0.30%	203,928
Jun 6, 2025	96.09	96.09	95.10	95.69	95.69	0.74%	221,338
Jun 5, 2025	94.61	96.38	93.97	94.99	94.99	0.04%	247,909
Jun 4, 2025	95.13	96.23	94.57	94.95	94.95	-0.37%	189,539
Jun 3, 2025	93.57	96.03	93.24	95.30	95.30	1.71%	239,474
Jun 2, 2025	95.51	95.51	93.37	93.70	93.70	-2.40%	246,552
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