PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	75.71	76.11	74.46	75.41	75.41	-0.61%	1,066,350
Jul 30, 2026	77.72	77.78	71.68	75.87	75.87	-11.82%	2,426,914
Jul 29, 2026	84.41	87.71	84.10	86.04	86.04	0.40%	618,076
Jul 28, 2026	85.11	86.40	84.84	85.70	85.70	1.46%	456,817
Jul 27, 2026	85.31	86.23	83.63	84.47	84.47	0.14%	547,978
Jul 24, 2026	83.05	85.57	82.42	84.35	84.35	2.11%	319,431
Jul 23, 2026	85.06	85.06	81.87	82.61	82.61	-2.46%	597,527
Jul 22, 2026	84.16	85.04	83.58	84.69	84.69	0.83%	296,622
Jul 21, 2026	84.36	84.36	82.08	83.99	83.99	0.49%	347,000
Jul 20, 2026	85.42	85.42	82.78	83.58	83.58	-2.00%	539,445
Jul 17, 2026	86.23	87.36	84.84	85.29	85.29	-1.76%	359,822
Jul 16, 2026	85.82	87.39	85.18	86.82	86.82	2.17%	403,270
Jul 15, 2026	83.76	85.87	83.31	84.98	84.98	2.50%	584,499
Jul 14, 2026	82.60	83.50	81.80	82.91	82.91	1.76%	268,616
Jul 13, 2026	82.40	83.13	81.41	81.48	81.48	-1.06%	448,003
Jul 10, 2026	82.52	82.94	81.28	82.35	82.35	0.50%	248,931
Jul 9, 2026	81.20	82.18	80.53	81.94	81.94	1.26%	394,514
Jul 8, 2026	80.30	81.80	79.65	80.92	80.92	-0.23%	514,242
Jul 7, 2026	82.25	82.88	80.20	81.11	81.11	-3.15%	602,507
Jul 6, 2026	83.59	83.75	81.81	83.75	83.75	0.34%	530,401
Jul 2, 2026	84.50	86.75	82.12	83.47	83.47	-1.60%	548,239
Jul 1, 2026	86.89	87.76	84.63	84.83	84.83	-2.61%	525,729
Jun 30, 2026	86.13	87.50	85.76	87.10	87.10	1.10%	816,949
Jun 29, 2026	85.97	87.11	84.41	86.15	86.15	0.08%	645,183
Jun 26, 2026	84.57	86.35	83.32	86.08	86.08	2.11%	1,251,906
Jun 25, 2026	84.00	85.23	83.02	84.30	84.30	1.14%	393,942
Jun 24, 2026	80.71	83.73	80.71	83.35	83.35	3.88%	657,891
Jun 23, 2026	80.04	81.13	79.69	80.24	80.24	0.54%	601,699
Jun 22, 2026	81.71	83.24	79.33	79.81	79.81	-3.12%	427,057
Jun 18, 2026	81.78	83.23	81.78	82.38	82.38	1.45%	474,774
Jun 17, 2026	83.91	85.79	80.70	81.20	81.20	-2.87%	601,814
Jun 16, 2026	82.29	83.79	82.00	83.60	83.60	1.44%	594,481
Jun 15, 2026	82.85	84.60	82.18	82.41	82.41	0.92%	472,736
Jun 12, 2026	80.77	82.20	80.02	81.66	81.66	1.21%	306,734
Jun 11, 2026	80.41	81.07	77.67	80.68	80.68	0.75%	568,641
Jun 10, 2026	81.54	82.39	79.93	80.08	80.08	-2.05%	296,066
Jun 9, 2026	80.22	83.04	80.22	81.76	81.76	2.77%	434,585
Jun 8, 2026	81.25	81.39	78.81	79.56	79.56	-2.07%	430,195
Jun 5, 2026	81.38	82.71	80.71	81.24	81.24	-0.36%	396,374
Jun 4, 2026	81.15	82.13	81.05	81.53	81.53	1.15%	629,057
Jun 3, 2026	83.18	84.26	80.37	80.60	80.60	-4.09%	657,662
Jun 2, 2026	81.98	84.38	81.77	84.04	84.04	1.88%	764,677
Jun 1, 2026	83.50	83.73	82.24	82.49	82.49	-1.65%	670,712
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