PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	70.67	71.47	70.00	70.36	70.36	0.79%	329,594
Sep 10, 2026	70.04	72.15	69.12	69.81	69.81	-1.55%	459,541
Sep 9, 2026	71.78	72.11	70.68	70.91	70.91	-1.57%	403,097
Sep 8, 2026	72.47	73.31	71.94	72.04	72.04	-1.71%	716,189
Sep 4, 2026	72.46	73.75	72.46	73.29	73.29	0.08%	456,692
Sep 3, 2026	73.15	73.97	72.65	73.23	73.23	1.45%	416,322
Sep 2, 2026	71.10	73.19	71.10	72.18	72.18	1.98%	565,810
Sep 1, 2026	72.42	72.87	70.67	70.78	70.78	-3.19%	613,532
Aug 31, 2026	72.99	73.80	72.23	73.11	73.11	-0.37%	591,560
Aug 28, 2026	74.32	74.50	73.28	73.38	73.38	-0.29%	394,329
Aug 27, 2026	72.59	73.98	72.10	73.59	73.59	0.95%	456,188
Aug 26, 2026	74.15	74.15	72.81	72.90	72.90	-1.70%	416,264
Aug 25, 2026	75.65	75.90	73.39	74.16	74.16	-1.36%	508,433
Aug 24, 2026	75.58	76.00	75.01	75.18	75.18	0.12%	337,876
Aug 21, 2026	76.02	76.26	74.73	75.09	75.09	-0.86%	349,208
Aug 20, 2026	76.09	76.28	74.80	75.74	75.74	-1.43%	406,609
Aug 19, 2026	76.33	78.94	76.15	76.84	76.84	2.05%	484,359
Aug 18, 2026	76.90	77.04	75.24	75.30	75.30	-1.32%	394,450
Aug 17, 2026	77.51	77.51	76.03	76.31	76.31	-1.83%	250,958
Aug 14, 2026	79.41	79.68	77.75	78.03	77.73	-1.82%	335,393
Aug 13, 2026	77.72	80.38	77.50	79.48	79.17	3.25%	488,722
Aug 12, 2026	77.09	77.80	75.63	76.98	76.68	0.51%	556,581
Aug 11, 2026	76.53	76.72	75.11	76.59	76.30	0.98%	450,514
Aug 10, 2026	76.84	77.09	74.58	75.85	75.56	-2.02%	1,164,903
Aug 7, 2026	76.92	77.99	76.54	77.41	77.11	0.51%	1,251,256
Aug 6, 2026	75.13	77.22	73.91	77.02	76.72	1.49%	522,905
Aug 5, 2026	77.50	77.60	74.70	75.89	75.60	-1.43%	625,558
Aug 4, 2026	76.09	78.02	76.09	76.99	76.69	0.77%	779,018
Aug 3, 2026	76.03	76.68	75.82	76.40	76.11	1.31%	831,370
Jul 31, 2026	75.71	76.11	74.46	75.41	75.12	-0.61%	1,066,351
Jul 30, 2026	77.72	77.78	71.68	75.87	75.58	-11.82%	2,426,965
Jul 29, 2026	84.41	87.71	84.10	86.04	85.71	0.40%	620,276
Jul 28, 2026	85.11	86.40	84.84	85.70	85.37	1.46%	456,818
Jul 27, 2026	85.31	86.23	83.63	84.47	84.15	0.14%	547,979
Jul 24, 2026	83.05	85.57	82.42	84.35	84.03	2.11%	319,433
Jul 23, 2026	85.06	85.06	81.87	82.61	82.29	-2.46%	597,530
Jul 22, 2026	84.16	85.04	83.58	84.69	84.36	0.83%	296,629
Jul 21, 2026	84.36	84.36	82.08	83.99	83.67	0.49%	347,000
Jul 20, 2026	85.42	85.42	82.78	83.58	83.26	-2.00%	539,447
Jul 17, 2026	86.23	87.36	84.84	85.29	84.96	-1.76%	359,822
Jul 16, 2026	85.82	87.39	85.18	86.82	86.49	2.17%	403,276
Jul 15, 2026	83.76	85.87	83.31	84.98	84.65	2.50%	584,523
Jul 14, 2026	82.60	83.50	81.80	82.91	82.59	1.76%	268,622
Jul 13, 2026	82.40	83.13	81.41	81.48	81.17	-1.06%	448,019
Jul 10, 2026	82.52	82.94	81.28	82.35	82.03	0.50%	248,986
Jul 9, 2026	81.20	82.18	80.53	81.94	81.62	1.26%	394,514
Jul 8, 2026	80.30	81.80	79.65	80.92	80.61	-0.23%	514,242
Jul 7, 2026	82.25	82.88	80.20	81.11	80.80	-3.15%	602,508
Jul 6, 2026	83.59	83.75	81.81	83.75	83.43	0.34%	537,771
Jul 2, 2026	84.50	86.75	82.12	83.47	83.15	-1.60%	548,252