Skip to main content
logo
PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
118.33
-4.82 (-3.91%)
At close: Oct 6, 2025, 4:00 PM EDT
118.28
-0.05 (-0.04%)
After-hours: Oct 6, 2025, 4:00 PM EDT

PFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025120.45120.47116.32118.27--3.97%535,843
Oct 3, 2025123.45124.55122.33123.15123.15-0.02%300,971
Oct 2, 2025125.36126.02122.72123.17123.17-2.14%349,432
Oct 1, 2025124.25125.99123.71125.86125.861.60%387,031
Sep 30, 2025124.94125.24122.40123.88123.88-0.67%263,384
Sep 29, 2025123.93125.14121.62124.71124.710.54%226,321
Sep 26, 2025122.29124.11122.29124.04124.041.18%226,155
Sep 25, 2025122.44122.89121.50122.59122.59-0.59%216,487
Sep 24, 2025122.63124.06122.13123.32123.320.15%284,102
Sep 23, 2025121.66124.24121.66123.13123.131.09%286,157
Sep 22, 2025124.67124.67121.69121.80121.80-2.58%354,116
Sep 19, 2025126.16127.20123.82125.02125.02-1.66%667,658
Sep 18, 2025125.38128.34125.37127.13127.130.77%506,586
Sep 17, 2025125.04130.02124.43126.16126.161.73%604,650
Sep 16, 2025124.65125.15122.70124.02124.02-0.26%332,563
Sep 15, 2025125.31125.31123.71124.34124.34-0.14%344,744
Sep 12, 2025123.75125.12123.03124.51124.510.08%349,726
Sep 11, 2025121.06127.56121.06124.41124.413.38%748,295
Sep 10, 2025121.33124.07120.22120.34120.34-0.40%413,348
Sep 9, 2025120.13120.92118.05120.82120.82-0.19%424,271
Sep 8, 2025117.14121.89117.01121.05121.053.03%744,130
Sep 5, 2025116.63119.60115.86117.49117.491.92%681,801
Sep 4, 2025113.56115.41113.35115.28115.282.17%443,367
Sep 3, 2025109.23112.90109.23112.83112.833.20%466,868
Sep 2, 2025108.52109.87108.20109.33109.33-0.70%336,524
Aug 29, 2025109.00110.58107.74110.10110.101.14%316,328
Aug 28, 2025109.12109.12107.48108.86108.860.32%293,322
Aug 27, 2025108.85109.45108.14108.51108.51-0.49%265,706
Aug 26, 2025109.42110.37108.92109.04109.04-0.46%434,690
Aug 25, 2025109.76110.00108.41109.54109.54-0.16%238,280
Aug 22, 2025104.06110.40103.83109.72109.726.12%562,606
Aug 21, 2025104.53104.80103.12103.39103.39-1.80%454,645
Aug 20, 2025106.69106.99104.96105.29105.29-1.57%304,204
Aug 19, 2025105.66107.06105.56106.97106.971.38%303,477
Aug 18, 2025107.17108.78105.10105.51105.51-1.40%371,192
Aug 15, 2025108.97108.97106.46107.01107.01-1.29%432,977
Aug 14, 2025106.70108.76106.29108.41108.410.07%581,413
Aug 13, 2025103.04108.55102.95108.33108.335.47%875,660
Aug 12, 2025100.49103.14100.08102.71102.433.06%281,830
Aug 11, 202598.0999.6898.0999.6699.391.57%242,653
Aug 8, 202598.3498.9897.6898.1297.85-0.06%231,430
Aug 7, 2025100.13100.2298.0198.1897.91-0.65%286,404
Aug 6, 202599.6999.6998.4798.8298.55-0.42%212,528
Aug 5, 202597.4699.6597.4599.2498.971.65%340,967
Aug 4, 202596.1697.7195.8297.6397.361.86%405,898
Aug 1, 202593.7598.1493.7595.8595.592.91%527,870
Jul 31, 202593.3794.1292.9593.1492.88-0.98%361,623
Jul 30, 202594.6296.1093.2594.0693.80-0.96%567,013
Jul 29, 202593.8295.1893.8294.9794.711.67%310,642
Jul 28, 202593.7994.9793.1293.4193.15-0.70%401,493