PennyMac Financial Services, Inc. Common Stock (PFSI)
83.87
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 4:30 AM EDT
Historical Prices For PennyMac Financial Services, Inc. Common Stock (PFSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 86.18 | 86.37 | 83.84 | 83.87 | 965,941 | 83.87 |
| 5/28/2026 | 86.59 | 87.35 | 85.24 | 86.38 | 449,524 | 86.38 |
| 5/27/2026 | 86.84 | 87.42 | 86.27 | 87.39 | 534,495 | 87.39 |
| 5/26/2026 | 86.50 | 87.00 | 85.47 | 86.12 | 410,678 | 86.12 |
| 5/22/2026 | 86.88 | 87.08 | 85.63 | 85.88 | 444,966 | 85.88 |
| 5/21/2026 | 86.01 | 87.53 | 84.68 | 87.02 | 555,679 | 87.02 |
| 5/20/2026 | 85.07 | 87.15 | 83.86 | 87.09 | 464,154 | 87.09 |
| 5/19/2026 | 86.05 | 86.05 | 84.17 | 84.44 | 542,526 | 84.44 |
| 5/18/2026 | 86.05 | 86.99 | 85.50 | 86.47 | 376,503 | 86.47 |
| 5/15/2026 | 86.79 | 87.86 | 85.51 | 85.69 | 634,943 | 85.39 |
| 5/14/2026 | 88.34 | 88.91 | 86.80 | 87.82 | 324,773 | 87.51 |
| 5/13/2026 | 87.51 | 88.95 | 86.25 | 87.74 | 364,090 | 87.43 |
| 5/12/2026 | 88.00 | 89.00 | 86.41 | 88.63 | 436,295 | 88.32 |
| 5/11/2026 | 90.36 | 90.50 | 88.13 | 88.35 | 519,589 | 88.04 |
| 5/08/2026 | 89.34 | 90.67 | 87.91 | 90.54 | 501,988 | 90.22 |
| 5/07/2026 | 87.38 | 89.70 | 87.00 | 88.66 | 747,710 | 88.35 |
| 5/06/2026 | 85.27 | 88.55 | 85.27 | 87.07 | 1,300,912 | 86.77 |
| 5/05/2026 | 89.87 | 90.06 | 87.47 | 87.48 | 1,022,457 | 87.17 |
| 5/04/2026 | 91.85 | 91.85 | 89.56 | 89.89 | 491,126 | 89.58 |
| 5/01/2026 | 90.87 | 92.50 | 90.34 | 92.13 | 506,052 | 91.81 |
| 4/30/2026 | 89.36 | 90.91 | 89.36 | 90.29 | 421,867 | 89.97 |
| 4/29/2026 | 90.46 | 90.96 | 88.83 | 89.18 | 604,215 | 88.87 |
| 4/28/2026 | 91.50 | 91.50 | 90.67 | 91.18 | 373,998 | 90.86 |
| 4/27/2026 | 91.09 | 92.50 | 90.50 | 90.89 | 388,518 | 90.57 |
| 4/24/2026 | 89.30 | 91.53 | 88.76 | 91.39 | 334,230 | 91.07 |
| 4/23/2026 | 90.43 | 90.74 | 88.86 | 89.85 | 378,003 | 89.54 |
| 4/22/2026 | 91.20 | 91.80 | 89.52 | 90.46 | 485,794 | 90.14 |
| 4/21/2026 | 95.03 | 95.77 | 90.27 | 90.64 | 504,143 | 90.32 |
| 4/20/2026 | 93.74 | 94.56 | 93.21 | 94.30 | 449,851 | 93.97 |
| 4/17/2026 | 93.49 | 95.79 | 92.89 | 94.57 | 621,087 | 94.24 |
| 4/16/2026 | 91.69 | 92.41 | 91.12 | 91.73 | 404,743 | 91.41 |
| 4/15/2026 | 92.94 | 93.27 | 91.29 | 91.74 | 475,986 | 91.42 |
| 4/14/2026 | 93.48 | 93.73 | 92.28 | 92.67 | 479,023 | 92.35 |
| 4/13/2026 | 91.01 | 93.07 | 90.44 | 93.03 | 429,106 | 92.70 |
| 4/10/2026 | 90.85 | 91.88 | 90.13 | 91.41 | 424,760 | 91.09 |
| 4/09/2026 | 90.81 | 92.89 | 89.80 | 91.77 | 1,234,592 | 91.45 |
| 4/08/2026 | 92.13 | 93.20 | 90.40 | 91.61 | 620,167 | 91.29 |
| 4/07/2026 | 90.05 | 90.05 | 88.30 | 88.45 | 443,936 | 88.14 |
| 4/06/2026 | 90.04 | 91.08 | 89.31 | 90.38 | 436,725 | 90.06 |
| 4/02/2026 | 85.75 | 90.61 | 85.33 | 90.10 | 565,094 | 89.78 |
| 4/01/2026 | 88.70 | 88.76 | 87.61 | 87.70 | 366,400 | 87.39 |
| 3/31/2026 | 85.96 | 87.95 | 85.16 | 87.40 | 556,332 | 87.09 |
| 3/30/2026 | 85.92 | 86.55 | 84.55 | 84.90 | 652,363 | 84.60 |
| 3/27/2026 | 82.67 | 87.19 | 82.65 | 85.47 | 476,723 | 85.17 |
| 3/26/2026 | 85.40 | 87.13 | 85.40 | 86.44 | 395,778 | 86.14 |
| 3/25/2026 | 85.12 | 86.45 | 84.28 | 86.43 | 563,401 | 86.13 |
| 3/24/2026 | 84.07 | 85.00 | 83.31 | 84.30 | 689,021 | 84.00 |
| 3/23/2026 | 86.66 | 87.86 | 85.50 | 85.50 | 537,441 | 85.20 |
| 3/20/2026 | 87.61 | 87.61 | 83.56 | 84.45 | 735,367 | 84.15 |
| 3/19/2026 | 86.47 | 88.65 | 86.20 | 88.03 | 472,224 | 87.72 |
| 3/18/2026 | 86.04 | 88.37 | 85.81 | 87.21 | 491,188 | 86.90 |
| 3/17/2026 | 87.10 | 88.31 | 86.69 | 87.35 | 644,085 | 87.04 |
| 3/16/2026 | 85.90 | 88.24 | 85.56 | 86.48 | 732,058 | 86.18 |
| 3/13/2026 | 85.37 | 86.09 | 83.66 | 84.14 | 542,242 | 83.85 |
| 3/12/2026 | 87.10 | 88.04 | 84.22 | 84.61 | 731,675 | 84.31 |
| 3/11/2026 | 89.10 | 89.33 | 85.40 | 87.65 | 751,533 | 87.34 |
| 3/10/2026 | 87.50 | 90.50 | 86.58 | 89.59 | 932,879 | 89.28 |
| 3/09/2026 | 84.99 | 87.12 | 84.14 | 87.01 | 1,044,374 | 86.71 |
| 3/06/2026 | 88.14 | 88.14 | 84.67 | 86.20 | 1,241,840 | 85.90 |
| 3/05/2026 | 89.58 | 91.47 | 87.82 | 88.53 | 848,992 | 88.22 |
| 3/04/2026 | 89.90 | 91.72 | 89.38 | 90.67 | 645,681 | 90.35 |
| 3/03/2026 | 87.85 | 90.22 | 86.68 | 89.76 | 577,175 | 89.45 |
| 3/02/2026 | 89.34 | 91.33 | 88.51 | 90.38 | 1,088,295 | 90.06 |