PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	103.91	105.50	103.00	103.78	103.47	2.34%	245,980
Jan 14, 2025	98.47	101.56	98.47	101.41	101.11	3.84%	308,370
Jan 13, 2025	95.30	97.78	95.30	97.66	97.37	1.50%	243,418
Jan 10, 2025	97.56	97.64	95.83	96.22	95.94	-3.32%	297,030
Jan 8, 2025	99.87	100.01	98.50	99.52	99.23	-0.61%	233,690
Jan 7, 2025	100.08	100.98	99.36	100.13	99.83	0.27%	362,262
Jan 6, 2025	100.22	101.07	99.73	99.86	99.56	-0.88%	213,953
Jan 3, 2025	100.07	101.06	99.85	100.75	100.45	0.91%	199,449
Jan 2, 2025	103.01	103.01	97.08	99.84	99.54	-2.25%	548,240
Dec 31, 2024	102.35	102.57	101.40	102.14	101.84	0.75%	156,989
Dec 30, 2024	101.47	102.04	99.84	101.38	101.08	-0.68%	135,719
Dec 27, 2024	102.03	102.74	100.96	102.07	101.77	-0.87%	231,198
Dec 26, 2024	102.08	103.74	101.60	102.97	102.67	0.77%	258,070
Dec 24, 2024	101.06	102.57	101.06	102.18	101.88	1.16%	183,035
Dec 23, 2024	100.81	101.68	100.10	101.01	100.71	-0.64%	339,643
Dec 20, 2024	99.47	102.69	98.75	101.66	101.36	1.56%	617,624
Dec 19, 2024	99.96	101.44	99.28	100.10	99.80	0.50%	449,372
Dec 18, 2024	103.92	107.20	99.14	99.60	99.31	-3.94%	425,305
Dec 17, 2024	104.41	105.19	103.42	103.69	103.38	-1.28%	203,594
Dec 16, 2024	104.11	106.30	104.11	105.03	104.72	0.56%	181,901
Dec 13, 2024	104.95	105.25	103.67	104.45	104.14	-0.59%	160,390
Dec 12, 2024	105.03	107.01	104.97	105.07	104.76	-0.65%	150,502
Dec 11, 2024	104.27	106.11	103.83	105.76	105.45	1.67%	258,448
Dec 10, 2024	104.43	105.54	103.02	104.02	103.71	-1.21%	244,603
Dec 9, 2024	107.67	107.84	104.69	105.29	104.98	-1.66%	320,582
Dec 6, 2024	106.41	107.65	106.11	107.07	106.75	1.18%	165,676
Dec 5, 2024	105.61	106.71	105.05	105.82	105.51	0.17%	149,224
Dec 4, 2024	105.98	106.20	104.01	105.64	105.33	-0.48%	174,201
Dec 3, 2024	106.42	106.95	105.44	106.15	105.84	-0.52%	148,139
Dec 2, 2024	107.13	107.65	105.74	106.70	106.38	-0.40%	172,588
Nov 29, 2024	108.13	108.48	106.77	107.13	106.81	0.24%	107,146
Nov 27, 2024	107.15	108.30	106.54	106.87	106.55	0.48%	202,835
Nov 26, 2024	106.61	106.64	105.00	106.36	106.05	-1.33%	232,030
Nov 25, 2024	106.95	108.96	106.33	107.79	107.47	2.05%	634,230
Nov 22, 2024	103.57	105.87	103.57	105.62	105.31	1.61%	166,463
Nov 21, 2024	103.61	104.33	103.14	103.95	103.64	1.20%	152,693
Nov 20, 2024	104.70	104.92	101.83	102.72	102.42	-2.05%	233,357
Nov 19, 2024	101.66	105.11	101.66	104.87	104.56	2.33%	217,728
Nov 18, 2024	102.82	102.82	101.30	102.48	102.18	0.01%	169,954
Nov 15, 2024	100.02	102.91	100.02	102.47	101.87	1.21%	282,428
Nov 14, 2024	103.07	103.07	100.74	101.24	100.65	-1.45%	275,056
Nov 13, 2024	105.15	105.40	101.51	102.73	102.13	-1.98%	343,922
Nov 12, 2024	105.81	107.17	104.37	104.80	104.19	-1.23%	283,232
Nov 11, 2024	105.37	106.70	105.02	106.10	105.48	0.79%	232,499
Nov 8, 2024	104.07	105.97	103.45	105.27	104.65	1.58%	281,521
Nov 7, 2024	101.77	104.07	100.96	103.63	103.02	1.83%	545,299
Nov 6, 2024	104.16	104.75	97.17	101.77	101.17	-0.58%	579,591
Nov 5, 2024	99.91	102.63	99.91	102.36	101.76	1.79%	179,143
Nov 4, 2024	99.07	102.03	99.07	100.56	99.97	1.18%	204,568
Nov 1, 2024	99.71	102.19	99.24	99.39	98.81	-0.29%	269,533
Oct 31, 2024	100.49	100.83	99.52	99.68	99.10	-1.01%	262,819
Oct 30, 2024	101.88	104.12	100.66	100.70	100.11	-1.70%	251,864
Oct 29, 2024	100.93	102.50	100.93	102.44	101.84	0.11%	232,624
Oct 28, 2024	101.74	103.10	101.51	102.33	101.73	1.44%	196,417
Oct 25, 2024	102.59	102.59	99.92	100.88	100.29	-0.20%	295,570
Oct 24, 2024	100.44	101.84	99.52	101.08	100.49	1.06%	297,663
Oct 23, 2024	100.53	104.63	98.75	100.02	99.43	-3.49%	750,366
Oct 22, 2024	104.55	104.69	103.41	103.64	103.03	-1.24%	359,878
Oct 21, 2024	109.16	109.16	104.74	104.94	104.32	-4.01%	364,323
Oct 18, 2024	111.08	111.08	108.88	109.32	108.68	-1.31%	240,215
Oct 17, 2024	110.71	111.18	109.70	110.77	110.12	-0.11%	149,436
Oct 16, 2024	109.60	111.23	109.41	110.89	110.24	1.78%	144,645
Oct 15, 2024	108.43	110.17	108.03	108.95	108.31	0.73%	169,676
Oct 14, 2024	106.30	108.20	105.95	108.16	107.53	1.78%	196,805
Oct 11, 2024	106.41	107.57	105.13	106.27	105.65	0.08%	281,591
Oct 10, 2024	105.36	106.37	104.99	106.18	105.56	-0.08%	275,750
Oct 9, 2024	107.39	108.31	106.20	106.27	105.65	-0.65%	254,973
Oct 8, 2024	107.70	108.08	106.67	106.97	106.34	0.81%	299,229
Oct 7, 2024	106.07	106.66	105.22	106.11	105.49	-0.52%	264,217
Oct 4, 2024	111.83	111.83	106.44	106.66	106.03	-3.39%	433,992
Oct 3, 2024	110.26	111.10	109.15	110.40	109.75	-0.83%	171,336
Oct 2, 2024	111.08	111.86	110.12	111.32	110.67	-0.73%	182,638
Oct 1, 2024	114.49	114.49	111.55	112.14	111.48	-1.61%	272,321
Sep 30, 2024	112.73	115.07	112.61	113.97	113.30	0.15%	229,880
Sep 27, 2024	112.96	115.35	112.35	113.80	113.13	1.38%	256,786