Skip to main content
PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
101.66
+1.56 (1.56%)
Dec 20, 2024, 4:00 PM EST - Market closed

PFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202499.47102.6998.75101.66101.661.56%617,624
Dec 19, 202499.96101.4499.28100.10100.100.50%449,372
Dec 18, 2024103.92107.2099.1499.6099.60-3.94%425,305
Dec 17, 2024104.41105.19103.42103.69103.69-1.28%203,594
Dec 16, 2024104.11106.30104.11105.03105.030.56%181,901
Dec 13, 2024104.95105.25103.67104.45104.45-0.59%160,390
Dec 12, 2024105.03107.01104.97105.07105.07-0.65%150,502
Dec 11, 2024104.27106.11103.83105.76105.761.67%258,448
Dec 10, 2024104.43105.54103.02104.02104.02-1.21%244,603
Dec 9, 2024107.67107.84104.69105.29105.29-1.66%320,582
Dec 6, 2024106.41107.65106.11107.07107.071.18%165,676
Dec 5, 2024105.61106.71105.05105.82105.820.17%149,224
Dec 4, 2024105.98106.20104.01105.64105.64-0.48%174,201
Dec 3, 2024106.42106.95105.44106.15106.15-0.52%148,139
Dec 2, 2024107.13107.65105.74106.70106.70-0.40%172,588
Nov 29, 2024108.13108.48106.77107.13107.130.24%107,146
Nov 27, 2024107.15108.30106.54106.87106.870.48%202,835
Nov 26, 2024106.61106.64105.00106.36106.36-1.33%232,030
Nov 25, 2024106.95108.96106.33107.79107.792.05%634,230
Nov 22, 2024103.57105.87103.57105.62105.621.61%166,463
Nov 21, 2024103.61104.33103.14103.95103.951.20%152,693
Nov 20, 2024104.70104.92101.83102.72102.72-2.05%233,357
Nov 19, 2024101.66105.11101.66104.87104.872.33%217,728
Nov 18, 2024102.82102.82101.30102.48102.480.01%169,954
Nov 15, 2024100.02102.91100.02102.47102.171.21%282,428
Nov 14, 2024103.07103.07100.74101.24100.94-1.45%275,056
Nov 13, 2024105.15105.40101.51102.73102.43-1.98%343,922
Nov 12, 2024105.81107.17104.37104.80104.49-1.23%283,232
Nov 11, 2024105.37106.70105.02106.10105.790.79%232,499
Nov 8, 2024104.07105.97103.45105.27104.961.58%281,521
Nov 7, 2024101.77104.07100.96103.63103.331.83%545,299
Nov 6, 2024104.16104.7597.17101.77101.47-0.58%579,591
Nov 5, 202499.91102.6399.91102.36102.061.79%179,143
Nov 4, 202499.07102.0399.07100.56100.271.18%204,568
Nov 1, 202499.71102.1999.2499.3999.10-0.29%269,533
Oct 31, 2024100.49100.8399.5299.6899.39-1.01%262,819
Oct 30, 2024101.88104.12100.66100.70100.41-1.70%251,864
Oct 29, 2024100.93102.50100.93102.44102.140.11%232,624
Oct 28, 2024101.74103.10101.51102.33102.031.44%196,417
Oct 25, 2024102.59102.5999.92100.88100.59-0.20%295,570
Oct 24, 2024100.44101.8499.52101.08100.791.06%297,663
Oct 23, 2024100.53104.6398.75100.0299.73-3.49%750,366
Oct 22, 2024104.55104.69103.41103.64103.34-1.24%359,878
Oct 21, 2024109.16109.16104.74104.94104.63-4.01%364,323
Oct 18, 2024111.08111.08108.88109.32109.00-1.31%240,215
Oct 17, 2024110.71111.18109.70110.77110.45-0.11%149,436
Oct 16, 2024109.60111.23109.41110.89110.571.78%144,645
Oct 15, 2024108.43110.17108.03108.95108.630.73%169,676
Oct 14, 2024106.30108.20105.95108.16107.841.78%196,805
Oct 11, 2024106.41107.57105.13106.27105.960.08%281,591
Oct 10, 2024105.36106.37104.99106.18105.87-0.08%275,750
Oct 9, 2024107.39108.31106.20106.27105.96-0.65%254,973
Oct 8, 2024107.70108.08106.67106.97106.660.81%299,229
Oct 7, 2024106.07106.66105.22106.11105.80-0.52%264,217
Oct 4, 2024111.83111.83106.44106.66106.35-3.39%433,992
Oct 3, 2024110.26111.10109.15110.40110.08-0.83%171,336
Oct 2, 2024111.08111.86110.12111.32111.00-0.73%182,638
Oct 1, 2024114.49114.49111.55112.14111.81-1.61%272,321
Sep 30, 2024112.73115.07112.61113.97113.640.15%229,880
Sep 27, 2024112.96115.35112.35113.80113.471.38%256,786
Sep 26, 2024113.02113.69112.23112.25111.92-0.59%269,390
Sep 25, 2024111.60114.48110.76112.92112.591.09%258,276
Sep 24, 2024112.09112.81110.84111.70111.37-0.63%227,866
Sep 23, 2024112.24113.38111.87112.41112.080.55%251,217
Sep 20, 2024113.71115.19111.55111.80111.47-1.63%658,034
Sep 19, 2024118.10118.10113.65113.65113.32-2.17%370,140
Sep 18, 2024116.26119.13114.86116.17115.83-0.33%336,476
Sep 17, 2024116.86117.65116.12116.56116.22-0.02%228,188
Sep 16, 2024116.00117.67115.80116.58116.241.16%402,424
Sep 13, 2024112.38115.65112.10115.24114.903.67%424,426
Sep 12, 2024108.10111.43107.68111.16110.843.62%333,041
Sep 11, 2024106.44107.60104.20107.28106.97-0.22%253,579
Sep 10, 2024107.53109.03106.55107.52107.210.09%256,994
Sep 9, 2024106.22108.49105.29107.42107.110.74%429,148
Sep 6, 2024108.04109.14106.32106.63106.32-1.40%274,955
Sep 5, 2024108.37109.34107.08108.14107.820.72%300,811
Sep 4, 2024105.94108.28105.86107.37107.061.32%196,630
Sep 3, 2024107.69108.42105.49105.97105.66-1.88%272,588
Aug 30, 2024105.13108.36104.19108.00107.692.61%376,505
Aug 29, 2024103.44105.66103.44105.25104.942.24%309,905
Aug 28, 2024102.79103.57102.50102.94102.64-0.19%172,655
Aug 27, 2024102.43103.45101.90103.14102.840.10%235,170
Aug 26, 2024103.08103.60102.34103.04102.740.63%291,848
Aug 23, 2024100.26102.50100.12102.39102.092.89%210,023
Aug 22, 202499.34100.6199.0099.5199.220.05%163,103
Aug 21, 202498.83100.0798.0099.4699.170.81%217,472
Aug 20, 202499.1999.1997.7298.6698.37-0.42%133,343
Aug 19, 202498.2299.5397.4299.0898.791.36%162,328
Aug 16, 202498.1199.7797.5897.7597.47-0.30%191,348
Aug 15, 2024100.93100.9397.9098.0497.75-1.49%252,364
Aug 14, 202498.6499.5697.2499.5299.231.70%216,735
Aug 13, 202496.3498.0895.4497.8697.572.46%251,387
Aug 12, 202497.2797.4294.9595.5194.94-1.62%190,768
Aug 9, 202495.9297.4495.5097.0896.501.34%148,599
Aug 8, 202494.9696.7994.4095.8095.232.24%310,291
Aug 7, 202496.4396.7293.1993.7093.14-1.46%222,095
Aug 6, 202494.8896.6694.2195.0994.52-0.02%258,316
Aug 5, 202493.5896.7992.0495.1194.54-2.94%499,925
Aug 2, 202492.7199.0492.4997.9997.412.80%717,583
Aug 1, 202497.9598.1694.8595.3294.75-2.85%346,743