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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025132.06134.00130.94132.96132.960.22%342,162
Oct 24, 2025130.00134.08128.62132.67132.673.20%618,508
Oct 23, 2025129.20130.10126.41128.55128.55-0.79%640,498
Oct 22, 2025130.27134.56125.07129.57129.577.16%1,127,848
Oct 21, 2025120.22122.98117.11120.91120.91-0.40%418,604
Oct 20, 2025121.09121.95119.96121.40121.401.16%238,865
Oct 17, 2025117.22120.05116.15120.01120.012.20%333,556
Oct 16, 2025118.52118.68116.73117.43117.43-1.19%291,358
Oct 15, 2025120.00121.13118.81118.85118.85-0.71%242,073
Oct 14, 2025116.57120.45115.18119.70119.702.44%399,647
Oct 13, 2025117.16117.73115.61116.85116.85-0.22%264,377
Oct 10, 2025116.48118.49114.63117.11117.112.22%470,056
Oct 9, 2025117.50117.84114.55114.57114.57-2.49%374,206
Oct 8, 2025117.72118.42116.70117.50117.500.80%319,771
Oct 7, 2025116.62117.43115.25116.57116.57-1.49%558,731
Oct 6, 2025122.62123.16116.29118.33118.33-3.91%537,028
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