PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
132.96
+0.29 (0.22%)
Oct 27, 2025, 4:00 PM EDT - Market closed
PFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 132.06 | 134.00 | 130.94 | 132.96 | 132.96 | 0.22% | 342,162 |
| Oct 24, 2025 | 130.00 | 134.08 | 128.62 | 132.67 | 132.67 | 3.20% | 618,508 |
| Oct 23, 2025 | 129.20 | 130.10 | 126.41 | 128.55 | 128.55 | -0.79% | 640,498 |
| Oct 22, 2025 | 130.27 | 134.56 | 125.07 | 129.57 | 129.57 | 7.16% | 1,127,848 |
| Oct 21, 2025 | 120.22 | 122.98 | 117.11 | 120.91 | 120.91 | -0.40% | 418,604 |
| Oct 20, 2025 | 121.09 | 121.95 | 119.96 | 121.40 | 121.40 | 1.16% | 238,865 |
| Oct 17, 2025 | 117.22 | 120.05 | 116.15 | 120.01 | 120.01 | 2.20% | 333,556 |
| Oct 16, 2025 | 118.52 | 118.68 | 116.73 | 117.43 | 117.43 | -1.19% | 291,358 |
| Oct 15, 2025 | 120.00 | 121.13 | 118.81 | 118.85 | 118.85 | -0.71% | 242,073 |
| Oct 14, 2025 | 116.57 | 120.45 | 115.18 | 119.70 | 119.70 | 2.44% | 399,647 |
| Oct 13, 2025 | 117.16 | 117.73 | 115.61 | 116.85 | 116.85 | -0.22% | 264,377 |
| Oct 10, 2025 | 116.48 | 118.49 | 114.63 | 117.11 | 117.11 | 2.22% | 470,056 |
| Oct 9, 2025 | 117.50 | 117.84 | 114.55 | 114.57 | 114.57 | -2.49% | 374,206 |
| Oct 8, 2025 | 117.72 | 118.42 | 116.70 | 117.50 | 117.50 | 0.80% | 319,771 |
| Oct 7, 2025 | 116.62 | 117.43 | 115.25 | 116.57 | 116.57 | -1.49% | 558,731 |
| Oct 6, 2025 | 122.62 | 123.16 | 116.29 | 118.33 | 118.33 | -3.91% | 537,028 |
| Oct 3, 2025 | 123.45 | 124.55 | 122.33 | 123.15 | 123.15 | -0.02% | 300,971 |
| Oct 2, 2025 | 125.36 | 126.02 | 122.72 | 123.17 | 123.17 | -2.14% | 349,432 |
| Oct 1, 2025 | 124.25 | 125.99 | 123.71 | 125.86 | 125.86 | 1.60% | 387,031 |
| Sep 30, 2025 | 124.94 | 125.24 | 122.40 | 123.88 | 123.88 | -0.67% | 263,384 |
| Sep 29, 2025 | 123.93 | 125.14 | 121.62 | 124.71 | 124.71 | 0.54% | 226,321 |
| Sep 26, 2025 | 122.29 | 124.11 | 122.29 | 124.04 | 124.04 | 1.18% | 226,155 |
| Sep 25, 2025 | 122.44 | 122.89 | 121.50 | 122.59 | 122.59 | -0.59% | 216,487 |
| Sep 24, 2025 | 122.63 | 124.06 | 122.13 | 123.32 | 123.32 | 0.15% | 284,102 |
| Sep 23, 2025 | 121.66 | 124.24 | 121.66 | 123.13 | 123.13 | 1.09% | 286,157 |
| Sep 22, 2025 | 124.67 | 124.67 | 121.69 | 121.80 | 121.80 | -2.58% | 354,116 |
| Sep 19, 2025 | 126.16 | 127.20 | 123.82 | 125.02 | 125.02 | -1.66% | 667,658 |
| Sep 18, 2025 | 125.38 | 128.34 | 125.37 | 127.13 | 127.13 | 0.77% | 506,586 |
| Sep 17, 2025 | 125.04 | 130.02 | 124.43 | 126.16 | 126.16 | 1.73% | 604,650 |
| Sep 16, 2025 | 124.65 | 125.15 | 122.70 | 124.02 | 124.02 | -0.26% | 332,563 |
| Sep 15, 2025 | 125.31 | 125.31 | 123.71 | 124.34 | 124.34 | -0.14% | 344,744 |
| Sep 12, 2025 | 123.75 | 125.12 | 123.03 | 124.51 | 124.51 | 0.08% | 349,726 |
| Sep 11, 2025 | 121.06 | 127.56 | 121.06 | 124.41 | 124.41 | 3.38% | 748,295 |
| Sep 10, 2025 | 121.33 | 124.07 | 120.22 | 120.34 | 120.34 | -0.40% | 413,348 |
| Sep 9, 2025 | 120.13 | 120.92 | 118.05 | 120.82 | 120.82 | -0.19% | 424,271 |
| Sep 8, 2025 | 117.14 | 121.89 | 117.01 | 121.05 | 121.05 | 3.03% | 744,130 |
| Sep 5, 2025 | 116.63 | 119.60 | 115.86 | 117.49 | 117.49 | 1.92% | 681,801 |
| Sep 4, 2025 | 113.56 | 115.41 | 113.35 | 115.28 | 115.28 | 2.17% | 443,367 |
| Sep 3, 2025 | 109.23 | 112.90 | 109.23 | 112.83 | 112.83 | 3.20% | 466,868 |
| Sep 2, 2025 | 108.52 | 109.87 | 108.20 | 109.33 | 109.33 | -0.70% | 336,524 |
| Aug 29, 2025 | 109.00 | 110.58 | 107.74 | 110.10 | 110.10 | 1.14% | 316,328 |
| Aug 28, 2025 | 109.12 | 109.12 | 107.48 | 108.86 | 108.86 | 0.32% | 293,322 |
| Aug 27, 2025 | 108.85 | 109.45 | 108.14 | 108.51 | 108.51 | -0.49% | 265,706 |
| Aug 26, 2025 | 109.42 | 110.37 | 108.92 | 109.04 | 109.04 | -0.46% | 434,690 |
| Aug 25, 2025 | 109.76 | 110.00 | 108.41 | 109.54 | 109.54 | -0.16% | 238,280 |
| Aug 22, 2025 | 104.06 | 110.40 | 103.83 | 109.72 | 109.72 | 6.12% | 562,606 |
| Aug 21, 2025 | 104.53 | 104.80 | 103.12 | 103.39 | 103.39 | -1.80% | 454,645 |
| Aug 20, 2025 | 106.69 | 106.99 | 104.96 | 105.29 | 105.29 | -1.57% | 304,204 |
| Aug 19, 2025 | 105.66 | 107.06 | 105.56 | 106.97 | 106.97 | 1.38% | 303,477 |
| Aug 18, 2025 | 107.17 | 108.78 | 105.10 | 105.51 | 105.51 | -1.40% | 371,192 |