PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	83.50	83.73	82.24	83.19	-	-0.81%	323,152
May 29, 2026	86.18	86.37	83.84	83.87	83.87	-2.91%	937,330
May 28, 2026	86.59	87.35	85.24	86.38	86.38	-1.16%	449,524
May 27, 2026	86.84	87.42	86.27	87.39	87.39	1.47%	527,218
May 26, 2026	86.50	87.00	85.47	86.12	86.12	0.28%	403,956
May 22, 2026	86.88	87.08	85.63	85.88	85.88	-1.31%	431,356
May 21, 2026	86.01	87.53	84.68	87.02	87.02	-0.08%	555,668
May 20, 2026	85.07	87.15	83.87	87.09	87.09	3.14%	464,154
May 19, 2026	86.05	86.05	84.17	84.44	84.44	-2.35%	542,526
May 18, 2026	86.05	86.99	85.50	86.47	86.47	1.26%	376,502
May 15, 2026	86.79	87.86	85.51	85.69	85.39	-2.43%	634,943
May 14, 2026	88.34	88.91	86.80	87.82	87.51	0.09%	324,774
May 13, 2026	87.51	88.95	86.25	87.74	87.43	-1.00%	364,090
May 12, 2026	88.00	89.00	86.41	88.63	88.32	0.32%	436,294
May 11, 2026	90.36	90.50	88.13	88.35	88.04	-2.42%	519,588
May 8, 2026	89.34	90.67	87.91	90.54	90.22	2.12%	501,988
May 7, 2026	87.38	89.70	87.00	88.66	88.35	1.83%	747,809
May 6, 2026	85.27	88.55	85.27	87.07	86.77	-0.47%	1,300,911
May 5, 2026	89.87	90.07	87.47	87.48	87.17	-2.68%	1,022,457
May 4, 2026	91.85	91.85	89.56	89.89	89.58	-2.43%	491,125
May 1, 2026	90.87	92.50	90.34	92.13	91.81	2.04%	506,052
Apr 30, 2026	89.36	90.91	89.36	90.29	89.97	1.24%	421,866
Apr 29, 2026	90.46	90.96	88.84	89.18	88.87	-2.19%	604,214
Apr 28, 2026	91.50	91.50	90.67	91.18	90.86	0.32%	373,998
Apr 27, 2026	91.09	92.50	90.50	90.89	90.57	-0.55%	388,517
Apr 24, 2026	89.30	91.53	88.76	91.39	91.07	1.71%	334,230
Apr 23, 2026	90.43	90.74	88.86	89.85	89.54	-0.67%	378,003
Apr 22, 2026	91.20	91.80	89.52	90.46	90.14	-0.20%	485,792
Apr 21, 2026	95.03	95.77	90.27	90.64	90.32	-3.88%	504,142
Apr 20, 2026	93.74	94.56	93.21	94.30	93.97	-0.29%	449,850
Apr 17, 2026	93.49	95.79	92.89	94.57	94.24	3.10%	621,087
Apr 16, 2026	91.69	92.41	91.12	91.73	91.41	-0.01%	404,742
Apr 15, 2026	92.94	93.27	91.29	91.74	91.42	-1.00%	475,986
Apr 14, 2026	93.48	93.74	92.28	92.67	92.35	-0.39%	479,023
Apr 13, 2026	91.01	93.07	90.44	93.03	92.70	1.77%	429,106
Apr 10, 2026	90.85	91.88	90.13	91.41	91.09	-0.39%	424,760
Apr 9, 2026	90.81	92.89	89.80	91.77	91.45	0.17%	1,234,592
Apr 8, 2026	92.13	93.20	90.40	91.61	91.29	3.57%	620,167
Apr 7, 2026	90.05	90.05	88.30	88.45	88.14	-2.14%	443,936
Apr 6, 2026	90.04	91.08	89.31	90.38	90.06	0.31%	436,727
Apr 2, 2026	85.75	90.61	85.33	90.10	89.78	2.74%	565,093
Apr 1, 2026	88.70	88.76	87.61	87.70	87.39	0.34%	366,399
Mar 31, 2026	85.96	87.95	85.16	87.40	87.09	2.94%	556,331
Mar 30, 2026	85.92	86.55	84.55	84.90	84.60	-0.67%	652,363
Mar 27, 2026	82.67	87.19	82.65	85.47	85.17	-1.12%	476,722
Mar 26, 2026	85.40	87.13	85.40	86.44	86.14	0.01%	395,777
Mar 25, 2026	85.12	86.45	84.28	86.43	86.13	2.53%	563,401
Mar 24, 2026	84.07	85.00	83.31	84.30	84.00	-1.40%	689,021
Mar 23, 2026	86.66	87.86	85.50	85.50	85.20	1.24%	537,441
Mar 20, 2026	87.61	87.61	83.56	84.45	84.15	-4.07%	735,298