PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	62.87	63.89	61.67	63.68	63.68	0.51%	570,895
Oct 22, 2026	60.29	63.68	59.75	63.36	63.36	6.43%	944,808
Oct 21, 2026	60.87	61.04	59.18	59.53	59.53	-1.23%	471,788
Oct 20, 2026	59.82	61.31	59.80	60.27	60.27	1.81%	331,353
Oct 19, 2026	60.04	60.04	58.44	59.20	59.20	-1.86%	517,180
Oct 16, 2026	61.59	62.17	59.70	60.32	60.32	-1.42%	684,670
Oct 15, 2026	58.58	62.06	58.58	61.19	61.19	5.96%	1,284,572
Oct 14, 2026	58.69	59.29	57.52	57.75	57.75	-2.60%	800,109
Oct 13, 2026	59.24	60.10	58.45	59.29	59.29	0.76%	726,135
Oct 12, 2026	59.59	59.83	58.72	58.84	58.84	-1.77%	678,590
Oct 9, 2026	60.91	61.10	59.12	59.90	59.90	-2.35%	691,320
Oct 8, 2026	61.44	61.67	59.41	61.34	61.34	0.71%	952,443
Oct 7, 2026	62.06	62.21	60.10	60.91	60.91	-2.95%	692,054
Oct 6, 2026	64.17	64.17	61.74	62.76	62.76	-0.30%	676,317
Oct 5, 2026	62.79	63.33	61.01	62.95	62.95	1.53%	599,719
Oct 2, 2026	62.88	64.15	60.96	62.00	62.00	0.08%	712,058
Oct 1, 2026	61.68	62.65	60.79	61.95	61.95	0.37%	841,391
Sep 30, 2026	63.83	63.99	61.67	61.72	61.72	-2.97%	625,944
Sep 29, 2026	63.75	64.49	63.03	63.61	63.61	-0.08%	542,207
Sep 28, 2026	64.80	64.97	63.23	63.66	63.66	-2.75%	451,066
Sep 25, 2026	65.22	66.11	64.96	65.46	65.46	0.31%	411,601
Sep 24, 2026	65.66	65.70	64.57	65.26	65.26	-0.53%	735,144
Sep 23, 2026	66.50	66.59	65.12	65.61	65.61	-2.02%	796,692
Sep 22, 2026	67.47	67.73	66.19	66.96	66.96	0.54%	463,737
Sep 21, 2026	66.43	67.07	65.98	66.60	66.60	0.36%	467,543
Sep 18, 2026	66.16	67.11	65.80	66.36	66.36	-0.23%	720,256
Sep 17, 2026	66.55	67.37	66.06	66.51	66.51	0.85%	542,798
Sep 16, 2026	67.51	68.22	65.03	65.95	65.95	-3.09%	981,909
Sep 15, 2026	69.18	69.20	67.54	68.05	68.05	-1.33%	1,035,540
Sep 14, 2026	70.01	70.81	68.94	68.97	68.97	-1.98%	443,256
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