PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
101.25
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

PFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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