Skip to main content
logo
PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
92.01
+1.12 (1.23%)
Feb 13, 2026, 4:00 PM EST - Market closed

PFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202691.3494.0490.5492.0192.010.57%816,586
Feb 12, 202693.4093.4088.3991.4991.191.21%1,687,826
Feb 11, 202693.5094.9689.6790.4090.10-4.29%1,251,636
Feb 10, 202695.6597.5193.5194.4594.14-0.38%1,233,746
Feb 9, 202695.6096.6693.7594.8194.50-0.83%780,559
Feb 6, 202698.1499.9294.9895.6095.29-1.97%1,037,375
Feb 5, 202697.2798.0093.6497.5297.201.50%1,076,012
Feb 4, 202693.7296.4191.9696.0895.763.15%1,533,574
Feb 3, 202693.0993.9388.7493.1592.840.09%2,828,044
Feb 2, 202698.2899.1090.9193.0792.76-6.86%3,254,928
Jan 30, 2026112.00112.0093.5099.9299.59-33.25%5,227,438
Jan 29, 2026147.66150.01146.50149.70149.211.85%763,510
Jan 28, 2026149.51150.78146.93146.98146.50-1.66%999,382
Jan 27, 2026152.11152.11146.00149.46148.97-1.65%663,538
Jan 26, 2026150.83153.16149.18151.96151.460.71%363,712
Jan 23, 2026150.29151.48149.21150.89150.40-0.51%221,451
Jan 22, 2026153.69154.06151.40151.67151.17-0.41%270,729
Jan 21, 2026147.98152.62147.98152.30151.801.16%362,246
Jan 20, 2026156.48157.40149.74150.56150.07-5.58%844,884
Jan 16, 2026150.93160.36150.77159.46158.945.81%1,003,200
Jan 15, 2026148.87153.00146.13150.70150.212.26%457,173
Jan 14, 2026144.59147.63144.34147.37146.891.22%328,025
Jan 13, 2026146.47146.47144.09145.59145.11-0.53%310,307
Jan 12, 2026144.30148.33144.00146.36145.880.12%286,151
Jan 9, 2026138.30146.68137.29146.19145.716.41%703,089
Jan 8, 2026135.28138.85134.20137.39136.940.81%285,886
Jan 7, 2026135.37137.02132.91136.28135.830.94%437,743
Jan 6, 2026133.62135.55131.74135.01134.570.56%258,663
Jan 5, 2026131.03134.84129.37134.26133.822.09%276,766
Jan 2, 2026131.56132.59130.05131.51131.08-0.25%261,505
Dec 31, 2025133.00133.51131.69131.84131.41-1.07%242,179
Dec 30, 2025133.16134.91132.74133.26132.82-0.19%128,158
Dec 29, 2025134.03134.25132.55133.52133.08-0.28%234,454
Dec 26, 2025134.37134.37132.98133.89133.45-0.07%168,099
Dec 24, 2025132.93134.51132.10133.98133.540.65%90,320
Dec 23, 2025134.79134.79132.98133.12132.68-1.18%187,803
Dec 22, 2025133.89134.73133.03134.71134.270.07%257,555
Dec 19, 2025135.20137.53133.78134.62134.181.67%606,701
Dec 18, 2025132.94133.46131.29132.41131.981.71%419,600
Dec 17, 2025129.86132.51126.63130.19129.76-0.19%310,029
Dec 16, 2025130.82130.98128.52130.44130.01-0.03%323,967
Dec 15, 2025131.19131.19129.08130.48130.05-287,397
Dec 12, 2025132.18132.32129.96130.48130.05-1.02%382,711
Dec 11, 2025131.39133.51131.28131.82131.390.63%345,119
Dec 10, 2025129.09132.05127.98130.99130.561.96%366,568
Dec 9, 2025129.99129.99127.84128.47128.05-0.44%300,592
Dec 8, 2025131.15131.15128.61129.04128.62-1.43%228,802
Dec 5, 2025131.77133.58130.24130.91130.48-1.26%383,206
Dec 4, 2025133.45135.65132.25132.58132.15-0.96%387,570
Dec 3, 2025132.83135.83131.65133.86133.421.55%318,641