PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
98.38
+0.70 (0.72%)
May 8, 2025, 4:00 PM EDT - Market closed
PFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 98.80 | 100.00 | 98.02 | 98.38 | 98.38 | 0.72% | 178,771 |
| May 7, 2025 | 96.17 | 98.52 | 96.17 | 97.68 | 97.68 | 1.94% | 281,217 |
| May 6, 2025 | 96.58 | 97.10 | 95.31 | 95.82 | 95.82 | -1.85% | 263,737 |
| May 5, 2025 | 96.73 | 98.54 | 96.49 | 97.63 | 97.63 | -0.49% | 243,618 |
| May 2, 2025 | 97.71 | 98.93 | 97.44 | 98.11 | 98.11 | 1.13% | 224,639 |
| May 1, 2025 | 97.23 | 99.17 | 96.32 | 97.01 | 97.01 | -0.44% | 338,334 |
| Apr 30, 2025 | 95.40 | 97.84 | 93.89 | 97.44 | 97.44 | 1.50% | 322,966 |
| Apr 29, 2025 | 94.77 | 97.03 | 94.50 | 96.00 | 96.00 | 1.29% | 268,537 |
| Apr 28, 2025 | 93.47 | 95.32 | 93.47 | 94.78 | 94.78 | 1.26% | 313,677 |
| Apr 25, 2025 | 94.70 | 94.86 | 92.65 | 93.60 | 93.60 | -1.59% | 312,225 |
| Apr 24, 2025 | 94.53 | 96.05 | 93.09 | 95.11 | 95.11 | 1.46% | 349,902 |
| Apr 23, 2025 | 95.99 | 100.92 | 92.78 | 93.74 | 93.74 | -2.76% | 899,037 |
| Apr 22, 2025 | 96.06 | 97.65 | 94.87 | 96.40 | 96.40 | 2.31% | 646,024 |
| Apr 21, 2025 | 95.97 | 95.97 | 93.46 | 94.22 | 94.22 | -2.93% | 355,040 |
| Apr 17, 2025 | 95.52 | 97.27 | 95.25 | 97.06 | 97.06 | 1.56% | 345,481 |
| Apr 16, 2025 | 96.60 | 96.80 | 94.12 | 95.57 | 95.57 | -0.91% | 394,512 |
| Apr 15, 2025 | 97.03 | 99.02 | 96.24 | 96.45 | 96.45 | -0.93% | 261,653 |
| Apr 14, 2025 | 94.24 | 98.29 | 93.82 | 97.36 | 97.36 | 4.34% | 615,852 |
| Apr 11, 2025 | 88.90 | 93.55 | 85.74 | 93.31 | 93.31 | 4.51% | 730,769 |
| Apr 10, 2025 | 93.29 | 93.29 | 87.60 | 89.28 | 89.28 | -5.50% | 539,132 |
| Apr 9, 2025 | 91.01 | 96.39 | 86.79 | 94.48 | 94.48 | 2.24% | 877,606 |
| Apr 8, 2025 | 99.89 | 101.54 | 91.48 | 92.41 | 92.41 | -3.66% | 776,079 |
| Apr 7, 2025 | 100.65 | 105.00 | 95.49 | 95.92 | 95.92 | -7.49% | 1,005,964 |
| Apr 4, 2025 | 100.92 | 104.35 | 98.47 | 103.69 | 103.69 | 0.79% | 1,187,281 |
| Apr 3, 2025 | 100.18 | 104.56 | 100.18 | 102.88 | 102.88 | -0.70% | 676,266 |
| Apr 2, 2025 | 99.80 | 104.57 | 99.80 | 103.61 | 103.61 | 3.60% | 419,884 |
| Apr 1, 2025 | 99.73 | 100.79 | 99.01 | 100.01 | 100.01 | -0.10% | 390,651 |
| Mar 31, 2025 | 100.98 | 103.79 | 99.59 | 100.11 | 100.11 | -0.24% | 527,899 |
| Mar 28, 2025 | 101.65 | 101.92 | 98.85 | 100.35 | 100.35 | -0.87% | 239,577 |
| Mar 27, 2025 | 102.43 | 102.94 | 100.85 | 101.23 | 101.23 | -0.86% | 203,912 |
| Mar 26, 2025 | 101.88 | 102.88 | 101.22 | 102.11 | 102.11 | -0.39% | 260,596 |
| Mar 25, 2025 | 102.91 | 103.92 | 102.22 | 102.51 | 102.51 | -0.49% | 259,717 |
| Mar 24, 2025 | 102.25 | 103.38 | 101.87 | 103.01 | 103.01 | 1.98% | 227,554 |
| Mar 21, 2025 | 101.56 | 102.29 | 100.49 | 101.01 | 101.01 | -0.56% | 352,658 |
| Mar 20, 2025 | 99.14 | 103.67 | 98.93 | 101.58 | 101.58 | 2.08% | 402,645 |
| Mar 19, 2025 | 99.35 | 100.19 | 96.88 | 99.51 | 99.51 | 0.49% | 310,344 |
| Mar 18, 2025 | 97.72 | 99.48 | 97.72 | 99.02 | 99.02 | 1.04% | 195,250 |
| Mar 17, 2025 | 96.73 | 98.14 | 96.42 | 98.00 | 98.00 | 1.08% | 180,276 |
| Mar 14, 2025 | 95.09 | 97.16 | 94.45 | 96.95 | 96.95 | 2.45% | 219,336 |
| Mar 13, 2025 | 96.02 | 96.72 | 93.78 | 94.63 | 94.63 | -1.41% | 278,223 |
| Mar 12, 2025 | 97.34 | 97.64 | 95.01 | 95.98 | 95.98 | -0.68% | 531,689 |
| Mar 11, 2025 | 95.94 | 97.51 | 95.10 | 96.64 | 96.64 | 0.87% | 337,488 |
| Mar 10, 2025 | 101.04 | 103.24 | 95.00 | 95.81 | 95.81 | -5.81% | 516,184 |
| Mar 7, 2025 | 101.34 | 102.41 | 100.06 | 101.72 | 101.72 | 0.70% | 256,855 |
| Mar 6, 2025 | 101.97 | 102.93 | 100.64 | 101.01 | 101.01 | -1.78% | 287,272 |
| Mar 5, 2025 | 102.43 | 103.79 | 101.05 | 102.84 | 102.84 | 1.03% | 296,362 |
| Mar 4, 2025 | 102.75 | 104.11 | 101.39 | 101.79 | 101.79 | -1.77% | 322,828 |
| Mar 3, 2025 | 104.00 | 106.08 | 102.32 | 103.62 | 103.62 | -0.03% | 291,123 |
| Feb 28, 2025 | 102.95 | 104.10 | 102.27 | 103.65 | 103.65 | 1.53% | 311,583 |
| Feb 27, 2025 | 102.79 | 103.36 | 101.25 | 102.09 | 102.09 | -1.06% | 287,234 |