PennyMac Financial Services, Inc. (PFSI)

NYSE: PFSI · Real-Time Price · USD

88.35

-2.19 (-2.42%)

At close: May 11, 2026, 4:00 PM EDT

89.45

+1.10 (1.25%)

After-hours: May 11, 2026, 7:00 PM EDT

PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	90.36	90.50	88.13	88.35	88.35	-2.42%	519,297
May 8, 2026	89.34	90.67	87.91	90.54	90.54	2.12%	501,988
May 7, 2026	87.38	89.70	87.00	88.66	88.66	1.83%	739,005
May 6, 2026	85.27	88.55	85.27	87.07	87.07	-0.47%	1,300,296
May 5, 2026	89.87	90.07	87.47	87.48	87.48	-2.68%	1,022,196
May 4, 2026	91.85	91.85	89.56	89.89	89.89	-2.43%	491,113
May 1, 2026	90.87	92.50	90.34	92.13	92.13	2.04%	506,018
Apr 30, 2026	89.36	90.91	89.36	90.29	90.29	1.24%	421,866
Apr 29, 2026	90.46	90.96	88.84	89.18	89.18	-2.19%	604,214
Apr 28, 2026	91.50	91.50	90.67	91.18	91.18	0.32%	373,044
Apr 27, 2026	91.09	92.50	90.50	90.89	90.89	-0.55%	388,517
Apr 24, 2026	89.30	91.53	88.76	91.39	91.39	1.71%	318,661
Apr 23, 2026	90.43	90.74	88.86	89.85	89.85	-0.67%	378,003
Apr 22, 2026	91.20	91.80	89.52	90.46	90.46	-0.20%	485,784
Apr 21, 2026	95.03	95.77	90.27	90.64	90.64	-3.88%	504,107
Apr 20, 2026	93.74	94.56	93.21	94.30	94.30	-0.29%	449,849
Apr 17, 2026	93.49	95.79	92.89	94.57	94.57	3.10%	620,669
Apr 16, 2026	91.69	92.41	91.12	91.73	91.73	-0.01%	404,742
Apr 15, 2026	92.94	93.27	91.29	91.74	91.74	-1.00%	475,985
Apr 14, 2026	93.48	93.74	92.28	92.67	92.67	-0.39%	479,023
Apr 13, 2026	91.01	93.07	90.44	93.03	93.03	1.77%	429,103
Apr 10, 2026	90.85	91.88	90.13	91.41	91.41	-0.39%	424,395
Apr 9, 2026	90.81	92.89	89.80	91.77	91.77	0.17%	1,234,421
Apr 8, 2026	92.13	93.20	90.40	91.61	91.61	3.57%	620,167
Apr 7, 2026	90.05	90.05	88.30	88.45	88.45	-2.14%	443,936
Apr 6, 2026	90.04	91.08	89.31	90.38	90.38	0.31%	436,723
Apr 2, 2026	85.75	90.61	85.33	90.10	90.10	2.74%	565,093
Apr 1, 2026	88.70	88.76	87.61	87.70	87.70	0.34%	366,379
Mar 31, 2026	85.96	87.95	85.16	87.40	87.40	2.94%	556,325
Mar 30, 2026	85.92	86.55	84.55	84.90	84.90	-0.67%	652,347
Mar 27, 2026	82.67	87.19	82.65	85.47	85.47	-1.12%	476,719
Mar 26, 2026	85.40	87.13	85.40	86.44	86.44	0.01%	395,776
Mar 25, 2026	85.12	86.45	84.28	86.43	86.43	2.53%	563,390
Mar 24, 2026	84.07	85.00	83.31	84.30	84.30	-1.40%	671,837
Mar 23, 2026	86.66	87.86	85.50	85.50	85.50	1.24%	537,323
Mar 20, 2026	87.61	87.61	83.56	84.45	84.45	-4.07%	705,573
Mar 19, 2026	86.47	88.65	86.20	88.03	88.03	0.94%	472,221
Mar 18, 2026	86.04	88.37	85.81	87.21	87.21	-0.16%	491,170
Mar 17, 2026	87.10	88.31	86.69	87.35	87.35	1.01%	643,984
Mar 16, 2026	85.90	88.24	85.56	86.48	86.48	2.78%	732,049
Mar 13, 2026	85.37	86.09	83.66	84.14	84.14	-0.56%	542,235
Mar 12, 2026	87.10	88.04	84.23	84.61	84.61	-3.47%	731,674
Mar 11, 2026	89.10	89.33	85.40	87.65	87.65	-2.17%	751,532
Mar 10, 2026	87.50	90.50	86.58	89.59	89.59	2.97%	932,807
Mar 9, 2026	84.99	87.12	84.15	87.01	87.01	0.94%	1,044,373
Mar 6, 2026	88.15	88.15	84.67	86.20	86.20	-2.63%	1,241,599
Mar 5, 2026	89.58	91.47	87.82	88.53	88.53	-2.36%	835,715
Mar 4, 2026	89.90	91.72	89.38	90.67	90.67	1.01%	640,866
Mar 3, 2026	87.85	90.22	86.68	89.76	89.76	-0.69%	571,412
Mar 2, 2026	89.34	91.34	88.51	90.38	90.38	-1.69%	847,657