Skip to main content
logo
PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
127.94
+1.68 (1.33%)
Nov 24, 2025, 12:25 PM EST - Market open

PFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025125.75128.37125.06126.26126.261.87%609,710
Nov 20, 2025125.58127.04123.91123.94123.94-0.47%337,430
Nov 19, 2025124.83125.62124.07124.53124.53-0.32%221,630
Nov 18, 2025124.03125.41123.40124.93124.930.37%242,911
Nov 17, 2025127.78127.78123.93124.47124.47-2.01%267,763
Nov 14, 2025127.35127.99125.48127.02126.72-0.02%345,646
Nov 13, 2025128.69129.27126.17127.04126.74-1.63%225,875
Nov 12, 2025128.87130.28128.64129.15128.84-0.27%177,543
Nov 11, 2025128.66130.55126.73129.50129.191.76%243,782
Nov 10, 2025126.49128.76125.95127.26126.961.00%196,847
Nov 7, 2025124.95126.34123.15126.00125.701.25%262,037
Nov 6, 2025125.86125.86122.00124.45124.16-0.46%271,716
Nov 5, 2025126.83126.83124.92125.02124.72-1.45%283,465
Nov 4, 2025126.55127.06124.56126.86126.560.02%288,471
Nov 3, 2025124.31126.93123.12126.84126.540.82%248,683
Oct 31, 2025124.59126.12124.27125.81125.510.41%196,710
Oct 30, 2025125.91128.10124.75125.30125.00-0.64%198,238
Oct 29, 2025128.65129.92124.85126.11125.81-3.13%328,302
Oct 28, 2025131.93132.57128.68130.19129.88-2.08%368,411
Oct 27, 2025132.06134.00130.94132.96132.650.22%352,747
Oct 24, 2025130.00134.08128.62132.67132.363.20%618,508
Oct 23, 2025129.20130.10126.41128.55128.25-0.79%640,498
Oct 22, 2025130.27134.56125.07129.57129.267.16%1,127,848
Oct 21, 2025120.22122.98117.11120.91120.62-0.40%418,604
Oct 20, 2025121.09121.95119.96121.40121.111.16%238,865
Oct 17, 2025117.22120.05116.15120.01119.732.20%333,556
Oct 16, 2025118.52118.68116.73117.43117.15-1.19%291,358
Oct 15, 2025120.00121.13118.81118.85118.57-0.71%242,073
Oct 14, 2025116.57120.45115.18119.70119.422.44%399,647
Oct 13, 2025117.16117.73115.61116.85116.57-0.22%264,377
Oct 10, 2025116.48118.49114.63117.11116.832.22%470,056
Oct 9, 2025117.50117.84114.55114.57114.30-2.49%374,206
Oct 8, 2025117.72118.42116.70117.50117.220.80%319,771
Oct 7, 2025116.62117.43115.25116.57116.29-1.49%558,731
Oct 6, 2025122.62123.16116.29118.33118.05-3.91%537,028
Oct 3, 2025123.45124.55122.33123.15122.86-0.02%300,971
Oct 2, 2025125.36126.02122.72123.17122.88-2.14%349,432
Oct 1, 2025124.25125.99123.71125.86125.561.60%387,031
Sep 30, 2025124.94125.24122.40123.88123.59-0.67%263,384
Sep 29, 2025123.93125.14121.62124.71124.420.54%226,321
Sep 26, 2025122.29124.11122.29124.04123.751.18%226,155
Sep 25, 2025122.44122.89121.50122.59122.30-0.59%216,487
Sep 24, 2025122.63124.06122.13123.32123.030.15%284,102
Sep 23, 2025121.66124.24121.66123.13122.841.09%286,157
Sep 22, 2025124.67124.67121.69121.80121.51-2.58%354,116
Sep 19, 2025126.16127.20123.82125.02124.72-1.66%667,658
Sep 18, 2025125.38128.34125.37127.13126.830.77%506,586
Sep 17, 2025125.04130.02124.43126.16125.861.73%604,650
Sep 16, 2025124.65125.15122.70124.02123.73-0.26%332,563
Sep 15, 2025125.31125.31123.71124.34124.05-0.14%344,744