PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
62.00
+0.05 (0.08%)
Oct 2, 2026, 4:00 PM EDT - Market closed
PFSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |