Skip to main content
logo
PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
93.14
-0.92 (-0.98%)
At close: Jul 31, 2025, 4:00 PM
93.14
0.00 (0.00%)
After-hours: Jul 31, 2025, 7:00 PM EDT

Orchard Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202593.3794.1292.9593.1493.14-0.98%344,215
Jul 30, 202594.6296.1093.2594.0694.06-0.96%567,013
Jul 29, 202593.8295.1893.8294.9794.971.67%310,642
Jul 28, 202593.7994.9793.1293.4193.41-0.70%401,493
Jul 25, 202592.8994.0991.7894.0794.070.87%460,396
Jul 24, 202596.8397.7593.2093.2693.26-3.42%559,843
Jul 23, 202597.50100.6396.1296.5696.56-7.38%1,239,302
Jul 22, 2025102.58105.00102.17104.25104.252.27%533,484
Jul 21, 2025101.59102.86101.59101.94101.941.08%367,230
Jul 18, 2025101.14101.96100.29100.85100.85-0.09%223,110
Jul 17, 202599.17100.9598.97100.94100.941.42%280,437
Jul 16, 202598.8399.7997.6799.5399.530.98%383,343
Jul 15, 2025100.88100.8898.5498.5698.56-2.34%492,787
Jul 14, 202599.82101.0199.28100.92100.920.86%371,514
Jul 11, 2025100.02100.8499.65100.06100.06-1.18%280,207
Jul 10, 2025101.98102.28100.65101.25101.25-1.02%642,264
Jul 9, 2025101.01102.35100.76102.29102.291.71%641,524
Jul 8, 2025100.09102.41100.09100.57100.570.44%395,057
Jul 7, 2025101.27102.85100.06100.13100.13-2.23%403,640
Jul 3, 2025102.42103.65101.95102.41102.41-0.29%147,410
Jul 2, 2025101.56103.76100.91102.71102.711.22%480,480
Jul 1, 202597.73102.0897.04101.47101.471.84%391,180
Jun 30, 202599.57100.2898.3499.6499.640.50%275,291
Jun 27, 2025100.08100.3499.1499.1499.14-0.72%1,479,442
Jun 26, 202597.7999.9197.7999.8699.862.37%195,516
Jun 25, 202598.6898.6897.4997.5597.55-1.17%193,981
Jun 24, 202597.7299.0796.8298.7098.701.75%224,078
Jun 23, 202595.7097.1293.9497.0097.001.68%268,247
Jun 20, 202595.0795.8794.5395.4095.400.78%334,003
Jun 18, 202592.9495.6492.9494.6694.661.94%268,171
Jun 17, 202594.4794.8092.5292.8692.86-2.67%439,608
Jun 16, 202596.8397.8395.0695.4195.41-0.49%301,853
Jun 13, 202596.8697.4295.6095.8895.88-2.68%218,946
Jun 12, 202596.3598.7496.3598.5298.521.25%356,247
Jun 11, 202597.2899.5497.0097.3097.300.36%524,418
Jun 10, 202597.0497.8996.6496.9596.951.01%346,916
Jun 9, 202596.2796.8695.6295.9895.980.30%203,928
Jun 6, 202596.0996.0995.1095.6995.690.74%221,338
Jun 5, 202594.6196.3893.9794.9994.990.04%247,909
Jun 4, 202595.1396.2394.5794.9594.95-0.37%189,539
Jun 3, 202593.5796.0393.2495.3095.301.71%239,474
Jun 2, 202595.5195.5193.3793.7093.70-2.40%246,552
May 30, 202596.5597.1495.9096.0096.00-0.70%259,789
May 29, 202596.2097.4895.9496.6896.680.76%173,975
May 28, 202596.2497.2095.7095.9595.95-0.87%220,748
May 27, 202595.9497.2594.8996.7996.792.20%335,059
May 23, 202593.7995.3393.7994.7194.71-0.67%399,496
May 22, 202595.5695.9193.7495.3595.35-0.88%646,784
May 21, 2025100.05103.3495.7496.2096.20-4.88%349,198
May 20, 202599.80101.4999.80101.14101.140.62%218,437