PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	88.15	88.15	84.67	86.20	86.20	-2.63%	1,241,599
Mar 5, 2026	89.58	91.47	87.82	88.53	88.53	-2.36%	835,715
Mar 4, 2026	89.90	91.72	89.38	90.67	90.67	1.01%	640,866
Mar 3, 2026	87.85	90.22	86.68	89.76	89.76	-0.69%	571,412
Mar 2, 2026	89.34	91.34	88.51	90.38	90.38	-1.69%	847,657
Feb 27, 2026	93.69	93.86	91.55	91.93	91.93	-1.08%	1,188,673
Feb 26, 2026	92.75	93.97	92.09	92.93	92.93	0.20%	791,309
Feb 25, 2026	91.50	93.08	90.06	92.74	92.74	1.69%	785,082
Feb 24, 2026	90.33	91.63	89.50	91.20	91.20	0.96%	903,827
Feb 23, 2026	92.23	92.23	89.16	90.33	90.33	-2.06%	1,016,342
Feb 20, 2026	93.99	94.70	92.19	92.23	92.23	-2.23%	849,043
Feb 19, 2026	95.67	96.37	93.08	94.33	94.33	-1.80%	736,169
Feb 18, 2026	93.32	96.89	93.32	96.06	96.06	2.32%	967,196
Feb 17, 2026	93.30	94.44	92.41	93.88	93.88	2.03%	1,289,667
Feb 13, 2026	91.34	94.04	90.54	92.01	92.01	0.57%	817,967
Feb 12, 2026	93.40	93.40	88.39	91.49	91.19	1.21%	1,687,827
Feb 11, 2026	93.50	94.96	89.67	90.40	90.10	-4.29%	1,251,636
Feb 10, 2026	95.65	97.51	93.51	94.45	94.14	-0.38%	1,233,746
Feb 9, 2026	95.60	96.66	93.75	94.81	94.50	-0.83%	780,559
Feb 6, 2026	98.14	99.92	94.98	95.60	95.29	-1.97%	1,037,375
Feb 5, 2026	97.27	98.00	93.64	97.52	97.20	1.50%	1,076,012
Feb 4, 2026	93.72	96.41	91.96	96.08	95.76	3.15%	1,533,574
Feb 3, 2026	93.09	93.93	88.74	93.15	92.84	0.09%	2,828,044
Feb 2, 2026	98.28	99.10	90.91	93.07	92.76	-6.86%	3,254,928
Jan 30, 2026	112.00	112.00	93.50	99.92	99.59	-33.25%	5,227,438
Jan 29, 2026	147.66	150.01	146.50	149.70	149.21	1.85%	763,510
Jan 28, 2026	149.51	150.78	146.93	146.98	146.50	-1.66%	999,382
Jan 27, 2026	152.11	152.11	146.00	149.46	148.97	-1.65%	663,538
Jan 26, 2026	150.83	153.16	149.18	151.96	151.46	0.71%	363,712
Jan 23, 2026	150.29	151.48	149.21	150.89	150.40	-0.51%	221,451
Jan 22, 2026	153.69	154.06	151.40	151.67	151.17	-0.41%	270,729
Jan 21, 2026	147.98	152.62	147.98	152.30	151.80	1.16%	362,246
Jan 20, 2026	156.48	157.40	149.74	150.56	150.07	-5.58%	844,884
Jan 16, 2026	150.93	160.36	150.77	159.46	158.94	5.81%	1,003,200
Jan 15, 2026	148.87	153.00	146.13	150.70	150.21	2.26%	457,173
Jan 14, 2026	144.59	147.63	144.34	147.37	146.89	1.22%	328,025
Jan 13, 2026	146.47	146.47	144.09	145.59	145.11	-0.53%	310,307
Jan 12, 2026	144.30	148.33	144.00	146.36	145.88	0.12%	286,151
Jan 9, 2026	138.30	146.68	137.29	146.19	145.71	6.41%	703,089
Jan 8, 2026	135.28	138.85	134.20	137.39	136.94	0.81%	285,886
Jan 7, 2026	135.37	137.02	132.91	136.28	135.83	0.94%	437,743
Jan 6, 2026	133.62	135.55	131.74	135.01	134.57	0.56%	258,663
Jan 5, 2026	131.03	134.84	129.37	134.26	133.82	2.09%	276,766
Jan 2, 2026	131.56	132.59	130.05	131.51	131.08	-0.25%	261,505
Dec 31, 2025	133.00	133.51	131.69	131.84	131.41	-1.07%	242,179
Dec 30, 2025	133.16	134.91	132.74	133.26	132.82	-0.19%	128,158
Dec 29, 2025	134.03	134.25	132.55	133.52	133.08	-0.28%	234,454
Dec 26, 2025	134.37	134.37	132.98	133.89	133.45	-0.07%	168,099
Dec 24, 2025	132.93	134.51	132.10	133.98	133.54	0.65%	90,320
Dec 23, 2025	134.79	134.79	132.98	133.12	132.68	-1.18%	187,803