PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
75.09
-0.65 (-0.86%)
At close: Aug 21, 2026, 4:00 PM EDT
75.88
+0.79 (1.05%)
After-hours: Aug 21, 2026, 7:45 PM EDT
PFSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.02 | 76.26 | 74.73 | 75.09 | 75.09 | -0.86% | 349,166 |
| 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 |
| Jul 1, 2026 | 86.89 | 87.76 | 84.63 | 84.83 | 84.50 | -2.61% | 525,734 |
| Jun 30, 2026 | 86.13 | 87.50 | 85.76 | 87.10 | 86.77 | 1.10% | 837,409 |
| Jun 29, 2026 | 85.97 | 87.11 | 84.41 | 86.15 | 85.82 | 0.08% | 646,040 |
| Jun 26, 2026 | 84.57 | 86.35 | 83.32 | 86.08 | 85.75 | 2.11% | 1,270,732 |
| Jun 25, 2026 | 84.00 | 85.23 | 83.02 | 84.30 | 83.98 | 1.14% | 404,181 |
| Jun 24, 2026 | 80.71 | 83.73 | 80.71 | 83.35 | 83.03 | 3.88% | 680,067 |
| Jun 23, 2026 | 80.04 | 81.13 | 79.69 | 80.24 | 79.93 | 0.54% | 619,116 |
| Jun 22, 2026 | 81.71 | 83.24 | 79.33 | 79.81 | 79.50 | -3.12% | 464,478 |
| Jun 18, 2026 | 81.78 | 83.23 | 81.78 | 82.38 | 82.06 | 1.45% | 520,218 |
| Jun 17, 2026 | 83.91 | 85.79 | 80.70 | 81.20 | 80.89 | -2.87% | 690,022 |
| Jun 16, 2026 | 82.29 | 83.79 | 82.00 | 83.60 | 83.28 | 1.44% | 627,505 |
| Jun 15, 2026 | 82.85 | 84.60 | 82.18 | 82.41 | 82.09 | 0.92% | 540,270 |
| Jun 12, 2026 | 80.77 | 82.20 | 80.02 | 81.66 | 81.35 | 1.21% | 306,736 |
| Jun 11, 2026 | 80.41 | 81.07 | 77.67 | 80.68 | 80.37 | 0.75% | 585,100 |