PennyMac Financial Servic...
103.59
2.18 (2.15%)
At close: Jan 15, 2025, 12:21 PM

PFSI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 98.47 101.56 98.47 101.41 3.75 3.84% 285,600
Jan 13, 2025 95.30 97.78 95.30 97.66 1.44 1.50% 243,418
Jan 10, 2025 97.56 97.64 95.83 96.22 -3.30 -3.32% 297,030
Jan 8, 2025 99.87 100.01 98.50 99.52 -0.61 -0.61% 233,700
Jan 7, 2025 100.08 100.98 99.36 100.13 0.27 0.27% 362,300
Jan 6, 2025 100.22 101.07 99.73 99.86 -0.89 -0.88% 214,000
Jan 3, 2025 100.07 101.06 99.85 100.75 0.91 0.91% 199,449
Jan 2, 2025 103.01 103.01 97.08 99.84 -2.30 -2.25% 548,240
Dec 31, 2024 102.35 102.57 101.40 102.14 0.76 0.75% 157,000
Dec 30, 2024 101.47 102.04 99.84 101.38 -0.69 -0.68% 135,719
Dec 27, 2024 102.03 102.74 100.96 102.07 -0.90 -0.87% 231,200
Dec 26, 2024 102.08 103.74 101.60 102.97 0.79 0.77% 258,070
Dec 24, 2024 101.06 102.57 101.06 102.18 1.17 1.16% 183,035
Dec 23, 2024 100.81 101.68 100.10 101.01 -0.65 -0.64% 339,643
Dec 20, 2024 99.47 102.69 98.75 101.66 1.56 1.56% 617,624
Dec 19, 2024 99.96 101.44 99.28 100.10 0.50 0.50% 449,400
Dec 18, 2024 103.92 107.20 99.14 99.60 -4.09 -3.94% 425,305
Dec 17, 2024 104.41 105.19 103.42 103.69 -1.34 -1.28% 203,600
Dec 16, 2024 104.11 106.30 104.11 105.03 0.58 0.56% 181,901
Dec 13, 2024 104.95 105.25 103.67 104.45 -0.62 -0.59% 160,400
Dec 12, 2024 105.03 107.01 104.97 105.07 -0.69 -0.65% 150,502
Dec 11, 2024 104.27 106.11 103.83 105.76 1.74 1.67% 258,448
Dec 10, 2024 104.43 105.54 103.02 104.02 -1.27 -1.21% 244,603
Dec 9, 2024 107.67 107.84 104.69 105.29 -1.78 -1.66% 320,600
Dec 6, 2024 106.41 107.65 106.11 107.07 1.25 1.18% 165,700
Dec 5, 2024 105.61 106.71 105.05 105.82 0.18 0.17% 149,224
Dec 4, 2024 105.98 106.20 104.01 105.64 -0.51 -0.48% 174,201
Dec 3, 2024 106.42 106.95 105.44 106.15 -0.55 -0.52% 148,139
Dec 2, 2024 107.13 107.65 105.74 106.70 -0.43 -0.40% 172,600
Nov 29, 2024 108.13 108.48 106.77 107.13 0.26 0.24% 107,146
Nov 27, 2024 107.15 108.30 106.54 106.87 0.51 0.48% 202,835
Nov 26, 2024 106.61 106.64 105.00 106.36 -1.43 -1.33% 232,030
Nov 25, 2024 106.95 108.96 106.33 107.79 2.17 2.05% 634,230
Nov 22, 2024 103.57 105.87 103.57 105.62 1.67 1.61% 166,500
Nov 21, 2024 103.61 104.33 103.14 103.95 1.23 1.20% 152,700
Nov 20, 2024 104.70 104.92 101.83 102.72 -2.15 -2.05% 233,357
Nov 19, 2024 101.66 105.11 101.66 104.87 2.39 2.33% 217,728
Nov 18, 2024 102.82 102.82 101.30 102.48 0.01 0.01% 170,000
Nov 15, 2024 100.02 102.91 100.02 102.47 1.23 1.21% 282,428
Nov 14, 2024 103.07 103.07 100.74 101.24 -1.49 -1.45% 275,100
Nov 13, 2024 105.15 105.40 101.51 102.73 -2.07 -1.98% 343,922
Nov 12, 2024 105.81 107.17 104.37 104.80 -1.30 -1.23% 283,232
Nov 11, 2024 105.37 106.70 105.02 106.10 0.83 0.79% 232,500
Nov 8, 2024 104.07 105.97 103.45 105.27 1.64 1.58% 281,521
Nov 7, 2024 101.77 104.07 100.96 103.63 1.86 1.83% 545,300
Nov 6, 2024 104.16 104.75 97.17 101.77 -0.59 -0.58% 579,600
Nov 5, 2024 99.91 102.63 99.91 102.36 1.80 1.79% 179,143
Nov 4, 2024 99.07 102.03 99.07 100.56 1.17 1.18% 204,600
Nov 1, 2024 99.71 102.19 99.24 99.39 -0.29 -0.29% 269,533
Oct 31, 2024 100.49 100.83 99.52 99.68 -1.02 -1.01% 262,819

Create Price Alert on PFSI

Your price alert will notify you when the stock price is above 103.59.

Add to Watchlist