PennyMac Financial Servic... (PFSI)
NYSE: PFSI
· Real-Time Price · USD
122.63
-0.69 (-0.56%)
At close: Sep 25, 2025, 3:59 PM
122.59
-0.03%
After-hours: Sep 25, 2025, 06:15 PM EDT
PFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 122.63 | 124.06 | 122.13 | 123.32 | 123.32 | 0.15% | 284,101 |
| Sep 23, 2025 | 121.66 | 124.24 | 121.66 | 123.13 | 123.13 | 1.09% | 286,200 |
| Sep 22, 2025 | 124.67 | 124.67 | 121.69 | 121.80 | 121.80 | -2.58% | 354,116 |
| Sep 19, 2025 | 126.16 | 127.20 | 123.82 | 125.02 | 125.02 | -1.66% | 667,700 |
| Sep 18, 2025 | 125.38 | 128.34 | 125.37 | 127.13 | 127.13 | 0.77% | 506,600 |
| Sep 17, 2025 | 125.04 | 130.02 | 124.43 | 126.16 | 126.16 | 1.73% | 604,700 |
| Sep 16, 2025 | 124.65 | 125.15 | 122.70 | 124.02 | 124.02 | -0.26% | 332,563 |
| Sep 15, 2025 | 125.31 | 125.31 | 123.71 | 124.34 | 124.34 | -0.14% | 344,744 |
| Sep 12, 2025 | 123.75 | 125.12 | 123.03 | 124.51 | 124.51 | 0.08% | 349,726 |
| Sep 11, 2025 | 121.06 | 127.56 | 121.06 | 124.41 | 124.41 | 3.38% | 748,300 |
| Sep 10, 2025 | 121.33 | 124.07 | 120.22 | 120.34 | 120.34 | -0.40% | 413,348 |
| Sep 9, 2025 | 120.13 | 120.92 | 118.05 | 120.82 | 120.82 | -0.19% | 424,300 |
| Sep 8, 2025 | 117.14 | 121.89 | 117.01 | 121.05 | 121.05 | 3.03% | 744,130 |
| Sep 5, 2025 | 116.63 | 119.60 | 115.86 | 117.49 | 117.49 | 1.92% | 681,801 |
| Sep 4, 2025 | 113.56 | 115.41 | 113.35 | 115.28 | 115.28 | 2.17% | 443,400 |
| Sep 3, 2025 | 109.23 | 112.90 | 109.23 | 112.83 | 112.83 | 3.20% | 467,100 |
| Sep 2, 2025 | 108.52 | 109.87 | 108.20 | 109.33 | 109.33 | -0.70% | 336,524 |
| Aug 29, 2025 | 109.00 | 110.58 | 107.74 | 110.10 | 110.10 | 1.14% | 316,328 |
| Aug 28, 2025 | 109.12 | 109.12 | 107.48 | 108.86 | 108.86 | 0.32% | 293,322 |
| Aug 27, 2025 | 108.85 | 109.45 | 108.14 | 108.51 | 108.51 | -0.49% | 265,706 |