Skip to main content
logo
PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
151.96
+1.07 (0.71%)
Jan 26, 2026, 4:00 PM EST - Market closed

PFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 2026150.83153.16149.18151.96151.960.71%360,208
Jan 23, 2026150.29151.48149.21150.89150.89-0.51%219,150
Jan 22, 2026153.69154.06151.40151.67151.67-0.41%267,803
Jan 21, 2026147.98152.62147.98152.30152.301.16%360,494
Jan 20, 2026156.48157.40149.74150.56150.56-5.58%696,251
Jan 16, 2026150.93160.36150.77159.46159.465.81%970,115
Jan 15, 2026148.87153.00146.13150.70150.702.26%447,710
Jan 14, 2026144.59147.63144.34147.37147.371.22%299,400
Jan 13, 2026146.47146.47144.09145.59145.59-0.53%304,856
Jan 12, 2026144.30148.33144.00146.36146.360.12%284,310
Jan 9, 2026138.30146.68137.29146.19146.196.41%700,383
Jan 8, 2026135.28138.85134.20137.39137.390.81%282,533
Jan 7, 2026135.37137.02132.91136.28136.280.94%437,703
Jan 6, 2026133.62135.55131.74135.01135.010.56%256,975
Jan 5, 2026131.03134.84129.37134.26134.262.09%270,645
Jan 2, 2026131.56132.59130.05131.51131.51-0.25%257,359
Dec 31, 2025133.00133.51131.69131.84131.84-1.07%241,222
Dec 30, 2025133.16134.91132.74133.26133.26-0.19%125,191
Dec 29, 2025134.03134.25132.55133.52133.52-0.28%229,818
Dec 26, 2025134.37134.37132.98133.89133.89-0.07%168,099
Dec 24, 2025132.93134.51132.10133.98133.980.65%89,191
Dec 23, 2025134.79134.79132.98133.12133.12-1.18%184,272
Dec 22, 2025133.89134.73133.03134.71134.710.07%246,500
Dec 19, 2025135.20137.53133.78134.62134.621.67%585,989
Dec 18, 2025132.94133.46131.29132.41132.411.71%419,600
Dec 17, 2025129.86132.51126.63130.19130.19-0.19%310,029
Dec 16, 2025130.82130.98128.52130.44130.44-0.03%323,967
Dec 15, 2025131.19131.19129.08130.48130.48-287,397
Dec 12, 2025132.18132.32129.96130.48130.48-1.02%382,711
Dec 11, 2025131.39133.51131.28131.82131.820.63%345,119
Dec 10, 2025129.09132.05127.98130.99130.991.96%366,568
Dec 9, 2025129.99129.99127.84128.47128.47-0.44%300,592
Dec 8, 2025131.15131.15128.61129.04129.04-1.43%228,802
Dec 5, 2025131.77133.58130.24130.91130.91-1.26%383,206
Dec 4, 2025133.45135.65132.25132.58132.58-0.96%387,570
Dec 3, 2025132.83135.83131.65133.86133.861.55%318,641
Dec 2, 2025135.19135.22131.77131.82131.82-1.69%387,820
Dec 1, 2025133.79134.98132.55134.09134.09-0.36%340,089
Nov 28, 2025134.77136.62134.08134.57134.57-1.10%165,397
Nov 26, 2025132.92136.48131.92136.06136.061.78%352,462
Nov 25, 2025130.44134.25129.17133.68133.684.70%578,530
Nov 24, 2025127.36128.84126.39127.68127.681.12%464,985
Nov 21, 2025125.75128.37125.06126.26126.261.87%609,710
Nov 20, 2025125.58127.04123.91123.94123.94-0.47%337,430
Nov 19, 2025124.83125.62124.07124.53124.53-0.32%221,630
Nov 18, 2025124.03125.41123.40124.93124.930.37%242,911
Nov 17, 2025127.78127.78123.93124.47124.47-2.01%267,763
Nov 14, 2025127.35127.99125.48127.02126.72-0.02%345,646
Nov 13, 2025128.69129.27126.17127.04126.74-1.63%225,875
Nov 12, 2025128.87130.28128.64129.15128.84-0.27%177,543