PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
100.48
+0.13 (0.13%)
Mar 31, 2025, 1:11 PM EDT - Market open
PFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 101.65 | 101.92 | 98.85 | 100.35 | 100.35 | -0.87% | 239,553 |
| Mar 27, 2025 | 102.43 | 102.94 | 100.85 | 101.23 | 101.23 | -0.86% | 203,912 |
| Mar 26, 2025 | 101.88 | 102.88 | 101.22 | 102.11 | 102.11 | -0.39% | 260,596 |
| Mar 25, 2025 | 102.91 | 103.92 | 102.22 | 102.51 | 102.51 | -0.49% | 259,717 |
| Mar 24, 2025 | 102.25 | 103.38 | 101.87 | 103.01 | 103.01 | 1.98% | 227,554 |
| Mar 21, 2025 | 101.56 | 102.29 | 100.49 | 101.01 | 101.01 | -0.56% | 352,658 |
| Mar 20, 2025 | 99.14 | 103.67 | 98.93 | 101.58 | 101.58 | 2.08% | 402,645 |
| Mar 19, 2025 | 99.35 | 100.19 | 96.88 | 99.51 | 99.51 | 0.49% | 310,344 |
| Mar 18, 2025 | 97.72 | 99.48 | 97.72 | 99.02 | 99.02 | 1.04% | 195,250 |
| Mar 17, 2025 | 96.73 | 98.14 | 96.42 | 98.00 | 98.00 | 1.08% | 180,276 |
| Mar 14, 2025 | 95.09 | 97.16 | 94.45 | 96.95 | 96.95 | 2.45% | 219,336 |
| Mar 13, 2025 | 96.02 | 96.72 | 93.78 | 94.63 | 94.63 | -1.41% | 278,223 |
| Mar 12, 2025 | 97.34 | 97.64 | 95.01 | 95.98 | 95.98 | -0.68% | 531,689 |
| Mar 11, 2025 | 95.94 | 97.51 | 95.10 | 96.64 | 96.64 | 0.87% | 337,488 |
| Mar 10, 2025 | 101.04 | 103.24 | 95.00 | 95.81 | 95.81 | -5.81% | 516,184 |
| Mar 7, 2025 | 101.34 | 102.41 | 100.06 | 101.72 | 101.72 | 0.70% | 256,855 |
| Mar 6, 2025 | 101.97 | 102.93 | 100.64 | 101.01 | 101.01 | -1.78% | 287,272 |
| Mar 5, 2025 | 102.43 | 103.79 | 101.05 | 102.84 | 102.84 | 1.03% | 296,362 |
| Mar 4, 2025 | 102.75 | 104.11 | 101.39 | 101.79 | 101.79 | -1.77% | 322,828 |
| Mar 3, 2025 | 104.00 | 106.08 | 102.32 | 103.62 | 103.62 | -0.03% | 291,123 |
| Feb 28, 2025 | 102.95 | 104.10 | 102.27 | 103.65 | 103.65 | 1.53% | 311,583 |
| Feb 27, 2025 | 102.79 | 103.36 | 101.25 | 102.09 | 102.09 | -1.06% | 287,234 |
| Feb 26, 2025 | 102.07 | 104.50 | 102.07 | 103.18 | 103.18 | 0.39% | 512,528 |
| Feb 25, 2025 | 99.93 | 103.62 | 98.90 | 102.78 | 102.78 | 3.45% | 404,040 |
| Feb 24, 2025 | 101.25 | 101.26 | 99.06 | 99.35 | 99.35 | -1.88% | 329,831 |
| Feb 21, 2025 | 102.22 | 102.22 | 99.31 | 101.25 | 101.25 | 0.33% | 343,297 |
| Feb 20, 2025 | 101.90 | 102.14 | 100.22 | 100.92 | 100.92 | -1.11% | 253,911 |
| Feb 19, 2025 | 100.83 | 102.82 | 99.98 | 102.05 | 102.05 | 0.24% | 199,283 |
| Feb 18, 2025 | 101.46 | 102.20 | 100.16 | 101.81 | 101.81 | 0.05% | 217,555 |
| Feb 14, 2025 | 102.06 | 102.67 | 101.01 | 101.76 | 101.76 | 0.72% | 248,015 |
| Feb 13, 2025 | 100.50 | 101.55 | 99.85 | 101.03 | 101.03 | 1.17% | 205,967 |
| Feb 12, 2025 | 100.81 | 100.81 | 98.66 | 99.86 | 99.56 | -2.69% | 407,181 |
| Feb 11, 2025 | 102.29 | 104.39 | 102.29 | 102.62 | 102.32 | -0.34% | 269,272 |
| Feb 10, 2025 | 104.43 | 104.91 | 102.44 | 102.97 | 102.67 | -1.13% | 352,776 |
| Feb 7, 2025 | 104.80 | 105.01 | 102.82 | 104.15 | 103.84 | -0.98% | 282,476 |
| Feb 6, 2025 | 106.12 | 106.36 | 104.37 | 105.18 | 104.87 | -0.08% | 341,083 |
| Feb 5, 2025 | 105.69 | 106.39 | 104.07 | 105.26 | 104.95 | 0.43% | 456,977 |
| Feb 4, 2025 | 100.61 | 105.47 | 100.60 | 104.81 | 104.50 | 3.13% | 522,812 |
| Feb 3, 2025 | 102.45 | 103.10 | 100.80 | 101.63 | 101.33 | -2.92% | 488,698 |
| Jan 31, 2025 | 106.67 | 112.75 | 104.61 | 104.69 | 104.38 | -8.82% | 1,030,075 |
| Jan 30, 2025 | 113.78 | 115.46 | 112.99 | 114.82 | 114.48 | 2.43% | 398,855 |
| Jan 29, 2025 | 110.92 | 113.64 | 110.92 | 112.10 | 111.77 | 0.39% | 432,099 |
| Jan 28, 2025 | 112.82 | 113.81 | 111.27 | 111.67 | 111.34 | -1.75% | 566,728 |
| Jan 27, 2025 | 109.63 | 113.90 | 109.31 | 113.66 | 113.32 | 3.93% | 411,016 |
| Jan 24, 2025 | 108.80 | 110.22 | 108.40 | 109.36 | 109.04 | 0.11% | 202,616 |
| Jan 23, 2025 | 108.82 | 109.48 | 107.56 | 109.24 | 108.92 | -0.38% | 260,320 |
| Jan 22, 2025 | 108.60 | 110.31 | 108.60 | 109.66 | 109.34 | 0.83% | 333,772 |
| Jan 21, 2025 | 108.89 | 109.20 | 108.31 | 108.76 | 108.44 | 1.06% | 216,786 |
| Jan 17, 2025 | 107.94 | 108.71 | 107.11 | 107.62 | 107.30 | 0.91% | 186,653 |
| Jan 16, 2025 | 103.51 | 107.35 | 103.51 | 106.65 | 106.33 | 2.77% | 357,106 |