PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
112.25
-0.67 (-0.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 113.02 | 113.69 | 112.23 | 112.25 | 112.25 | -0.59% | 249,397 |
| Sep 25, 2024 | 111.60 | 114.48 | 110.76 | 112.92 | 112.92 | 1.09% | 258,276 |
| Sep 24, 2024 | 112.09 | 112.81 | 110.84 | 111.70 | 111.70 | -0.63% | 227,866 |
| Sep 23, 2024 | 112.24 | 113.38 | 111.87 | 112.41 | 112.41 | 0.55% | 251,217 |
| Sep 20, 2024 | 113.71 | 115.19 | 111.55 | 111.80 | 111.80 | -1.63% | 658,034 |
| Sep 19, 2024 | 118.10 | 118.10 | 113.65 | 113.65 | 113.65 | -2.17% | 370,140 |
| Sep 18, 2024 | 116.26 | 119.13 | 114.86 | 116.17 | 116.17 | -0.33% | 336,476 |
| Sep 17, 2024 | 116.86 | 117.65 | 116.12 | 116.56 | 116.56 | -0.02% | 228,188 |
| Sep 16, 2024 | 116.00 | 117.67 | 115.80 | 116.58 | 116.58 | 1.16% | 402,424 |
| Sep 13, 2024 | 112.38 | 115.65 | 112.10 | 115.24 | 115.24 | 3.67% | 424,426 |
| Sep 12, 2024 | 108.10 | 111.43 | 107.68 | 111.16 | 111.16 | 3.62% | 333,041 |
| Sep 11, 2024 | 106.44 | 107.60 | 104.20 | 107.28 | 107.28 | -0.22% | 253,579 |
| Sep 10, 2024 | 107.53 | 109.03 | 106.55 | 107.52 | 107.52 | 0.09% | 256,994 |
| Sep 9, 2024 | 106.22 | 108.49 | 105.29 | 107.42 | 107.42 | 0.74% | 429,148 |
| Sep 6, 2024 | 108.04 | 109.14 | 106.32 | 106.63 | 106.63 | -1.40% | 274,955 |
| Sep 5, 2024 | 108.37 | 109.34 | 107.08 | 108.14 | 108.14 | 0.72% | 300,811 |
| Sep 4, 2024 | 105.94 | 108.28 | 105.86 | 107.37 | 107.37 | 1.32% | 196,630 |
| Sep 3, 2024 | 107.69 | 108.42 | 105.49 | 105.97 | 105.97 | -1.88% | 272,588 |
| Aug 30, 2024 | 105.13 | 108.36 | 104.19 | 108.00 | 108.00 | 2.61% | 376,505 |
| Aug 29, 2024 | 103.44 | 105.66 | 103.44 | 105.25 | 105.25 | 2.24% | 309,905 |
| Aug 28, 2024 | 102.79 | 103.57 | 102.50 | 102.94 | 102.94 | -0.19% | 172,655 |
| Aug 27, 2024 | 102.43 | 103.45 | 101.90 | 103.14 | 103.14 | 0.10% | 235,170 |
| Aug 26, 2024 | 103.08 | 103.60 | 102.34 | 103.04 | 103.04 | 0.63% | 291,848 |
| Aug 23, 2024 | 100.26 | 102.50 | 100.12 | 102.39 | 102.39 | 2.89% | 210,023 |
| Aug 22, 2024 | 99.34 | 100.61 | 99.00 | 99.51 | 99.51 | 0.05% | 163,103 |
| Aug 21, 2024 | 98.83 | 100.07 | 98.00 | 99.46 | 99.46 | 0.81% | 217,472 |
| Aug 20, 2024 | 99.19 | 99.19 | 97.72 | 98.66 | 98.66 | -0.42% | 133,343 |
| Aug 19, 2024 | 98.22 | 99.53 | 97.42 | 99.08 | 99.08 | 1.36% | 162,328 |
| Aug 16, 2024 | 98.11 | 99.77 | 97.58 | 97.75 | 97.75 | -0.30% | 191,348 |
| Aug 15, 2024 | 100.93 | 100.93 | 97.90 | 98.04 | 98.04 | -1.49% | 252,364 |
| Aug 14, 2024 | 98.64 | 99.56 | 97.24 | 99.52 | 99.52 | 1.70% | 216,735 |
| Aug 13, 2024 | 96.34 | 98.08 | 95.44 | 97.86 | 97.86 | 2.46% | 251,387 |
| Aug 12, 2024 | 97.27 | 97.42 | 94.95 | 95.51 | 95.22 | -1.62% | 190,768 |
| Aug 9, 2024 | 95.92 | 97.44 | 95.50 | 97.08 | 96.78 | 1.34% | 148,599 |
| Aug 8, 2024 | 94.96 | 96.79 | 94.40 | 95.80 | 95.51 | 2.24% | 310,291 |
| Aug 7, 2024 | 96.43 | 96.72 | 93.19 | 93.70 | 93.41 | -1.46% | 222,095 |
| Aug 6, 2024 | 94.88 | 96.66 | 94.21 | 95.09 | 94.80 | -0.02% | 258,316 |
| Aug 5, 2024 | 93.58 | 96.79 | 92.04 | 95.11 | 94.82 | -2.94% | 499,925 |
| Aug 2, 2024 | 92.71 | 99.04 | 92.49 | 97.99 | 97.69 | 2.80% | 717,583 |
| Aug 1, 2024 | 97.95 | 98.16 | 94.85 | 95.32 | 95.03 | -2.85% | 346,743 |
| Jul 31, 2024 | 99.17 | 100.58 | 97.96 | 98.12 | 97.82 | -0.27% | 206,370 |
| Jul 30, 2024 | 99.59 | 100.58 | 97.50 | 98.39 | 98.09 | -0.70% | 174,808 |
| Jul 29, 2024 | 100.32 | 100.43 | 98.89 | 99.08 | 98.78 | -0.83% | 205,488 |
| Jul 26, 2024 | 101.24 | 101.72 | 99.35 | 99.91 | 99.61 | 0.61% | 257,400 |
| Jul 25, 2024 | 97.31 | 101.91 | 96.70 | 99.30 | 99.00 | 2.83% | 397,071 |
| Jul 24, 2024 | 99.34 | 102.00 | 96.01 | 96.57 | 96.28 | -3.81% | 462,045 |
| Jul 23, 2024 | 99.47 | 101.25 | 99.15 | 100.40 | 100.09 | 1.19% | 562,188 |
| Jul 22, 2024 | 99.99 | 100.77 | 97.59 | 99.22 | 98.92 | -1.85% | 494,466 |
| Jul 19, 2024 | 101.62 | 102.36 | 100.95 | 101.09 | 100.78 | -0.70% | 195,879 |
| Jul 18, 2024 | 102.04 | 105.94 | 101.16 | 101.80 | 101.49 | -0.66% | 355,290 |
| Jul 17, 2024 | 102.20 | 104.85 | 102.13 | 102.48 | 102.17 | -0.76% | 547,916 |
| Jul 16, 2024 | 102.27 | 103.72 | 101.25 | 103.26 | 102.94 | 2.48% | 465,482 |
| Jul 15, 2024 | 100.78 | 102.57 | 100.44 | 100.76 | 100.45 | 0.64% | 448,335 |
| Jul 12, 2024 | 98.98 | 100.93 | 98.61 | 100.12 | 99.81 | 1.69% | 297,453 |
| Jul 11, 2024 | 95.10 | 98.87 | 94.08 | 98.46 | 98.16 | 6.26% | 310,657 |
| Jul 10, 2024 | 92.28 | 92.71 | 91.05 | 92.66 | 92.38 | 1.85% | 153,757 |
| Jul 9, 2024 | 91.40 | 92.56 | 90.26 | 90.98 | 90.70 | -0.99% | 223,694 |
| Jul 8, 2024 | 93.34 | 93.69 | 91.77 | 91.89 | 91.61 | -0.67% | 157,482 |
| Jul 5, 2024 | 93.45 | 94.11 | 92.10 | 92.51 | 92.23 | -1.51% | 130,149 |
| Jul 3, 2024 | 93.25 | 94.55 | 92.55 | 93.93 | 93.64 | 1.05% | 69,924 |
| Jul 2, 2024 | 92.60 | 93.30 | 92.40 | 92.95 | 92.67 | 0.70% | 165,842 |
| Jul 1, 2024 | 94.60 | 95.18 | 91.50 | 92.30 | 92.02 | -2.43% | 236,471 |
| Jun 28, 2024 | 93.80 | 94.90 | 92.87 | 94.60 | 94.31 | 2.08% | 1,394,517 |
| Jun 27, 2024 | 92.22 | 92.82 | 91.70 | 92.67 | 92.39 | 0.91% | 117,954 |
| Jun 26, 2024 | 91.97 | 92.60 | 91.34 | 91.83 | 91.55 | -1.12% | 111,912 |
| Jun 25, 2024 | 93.40 | 93.79 | 92.59 | 92.87 | 92.59 | -0.43% | 177,166 |
| Jun 24, 2024 | 93.01 | 93.97 | 92.10 | 93.27 | 92.99 | 1.01% | 208,746 |
| Jun 21, 2024 | 91.87 | 92.76 | 90.85 | 92.34 | 92.06 | 0.50% | 318,973 |
| Jun 20, 2024 | 91.98 | 92.70 | 91.08 | 91.88 | 91.60 | -0.86% | 117,245 |
| Jun 18, 2024 | 92.42 | 93.46 | 92.23 | 92.68 | 92.40 | 0.60% | 173,463 |
| Jun 17, 2024 | 90.89 | 92.17 | 90.76 | 92.13 | 91.85 | 0.75% | 105,568 |
| Jun 14, 2024 | 91.25 | 92.42 | 91.01 | 91.44 | 91.16 | -1.39% | 128,345 |
| Jun 13, 2024 | 92.71 | 93.19 | 91.43 | 92.73 | 92.45 | -0.05% | 191,961 |
| Jun 12, 2024 | 91.86 | 94.55 | 91.66 | 92.78 | 92.50 | 4.90% | 286,421 |
| Jun 11, 2024 | 88.39 | 88.92 | 87.72 | 88.45 | 88.18 | -0.62% | 161,133 |
| Jun 10, 2024 | 88.37 | 89.46 | 87.98 | 89.00 | 88.73 | -0.38% | 127,669 |
| Jun 7, 2024 | 89.39 | 89.98 | 88.57 | 89.34 | 89.07 | -1.36% | 152,798 |
| Jun 6, 2024 | 91.97 | 92.07 | 90.17 | 90.57 | 90.29 | -1.82% | 107,760 |
| Jun 5, 2024 | 91.04 | 92.28 | 90.29 | 92.25 | 91.97 | 1.89% | 113,869 |
| Jun 4, 2024 | 90.20 | 91.14 | 90.14 | 90.54 | 90.26 | -0.40% | 153,850 |
| Jun 3, 2024 | 91.84 | 91.84 | 89.60 | 90.90 | 90.62 | 0.28% | 169,646 |
| May 31, 2024 | 90.85 | 90.85 | 89.42 | 90.65 | 90.37 | 0.13% | 183,404 |
| May 30, 2024 | 90.14 | 91.24 | 89.87 | 90.53 | 90.25 | 1.54% | 144,737 |
| May 29, 2024 | 89.31 | 89.85 | 88.42 | 89.16 | 88.89 | -1.86% | 229,321 |
| May 28, 2024 | 91.53 | 92.03 | 90.16 | 90.85 | 90.57 | -0.48% | 203,112 |
| May 24, 2024 | 90.84 | 91.84 | 90.46 | 91.29 | 91.01 | 1.32% | 177,963 |
| May 23, 2024 | 91.41 | 91.73 | 89.83 | 90.10 | 89.83 | -1.08% | 223,353 |
| May 22, 2024 | 93.97 | 94.04 | 90.52 | 91.08 | 90.80 | -3.02% | 248,030 |
| May 21, 2024 | 93.78 | 94.80 | 93.41 | 93.92 | 93.63 | -0.12% | 136,748 |
| May 20, 2024 | 93.42 | 94.75 | 93.23 | 94.03 | 93.74 | 0.71% | 169,359 |
| May 17, 2024 | 93.55 | 93.97 | 92.61 | 93.37 | 93.09 | 0.10% | 135,883 |
| May 16, 2024 | 93.69 | 94.13 | 92.98 | 93.28 | 93.00 | -0.64% | 128,693 |
| May 15, 2024 | 92.00 | 93.92 | 91.51 | 93.88 | 93.59 | 2.76% | 203,631 |
| May 14, 2024 | 91.33 | 91.84 | 90.04 | 91.36 | 91.08 | 1.02% | 224,264 |
| May 13, 2024 | 93.88 | 93.88 | 90.00 | 90.44 | 90.16 | -3.08% | 285,831 |
| May 10, 2024 | 94.08 | 94.08 | 91.28 | 93.31 | 92.82 | -0.42% | 208,407 |
| May 9, 2024 | 92.13 | 94.32 | 92.13 | 93.70 | 93.21 | 2.11% | 196,949 |
| May 8, 2024 | 91.38 | 92.14 | 90.93 | 91.76 | 91.28 | -0.37% | 128,263 |
| May 7, 2024 | 92.51 | 93.55 | 91.89 | 92.10 | 91.62 | -0.85% | 269,239 |
| May 6, 2024 | 92.15 | 94.22 | 91.74 | 92.89 | 92.40 | 2.26% | 262,124 |