PennyMac Financial Servic... (PFSI)
NYSE: PFSI
· Real-Time Price · USD
107.81
-0.60 (-0.55%)
At close: Aug 15, 2025, 2:31 PM
PFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 106.70 | 108.76 | 106.29 | 108.41 | 108.41 | 0.07% | 581,412 |
| Aug 13, 2025 | 103.04 | 108.55 | 102.95 | 108.33 | 108.33 | 5.47% | 875,700 |
| Aug 12, 2025 | 100.49 | 103.14 | 100.08 | 102.71 | 102.41 | 3.06% | 281,830 |
| Aug 11, 2025 | 98.09 | 99.68 | 98.09 | 99.66 | 99.37 | 1.57% | 242,700 |
| Aug 8, 2025 | 98.34 | 98.98 | 97.68 | 98.12 | 97.83 | -0.06% | 231,430 |
| Aug 7, 2025 | 100.13 | 100.22 | 98.01 | 98.18 | 97.89 | -0.65% | 286,404 |
| Aug 6, 2025 | 99.69 | 99.69 | 98.47 | 98.82 | 98.53 | -0.42% | 212,528 |
| Aug 5, 2025 | 97.46 | 99.65 | 97.45 | 99.24 | 98.95 | 1.65% | 341,000 |
| Aug 4, 2025 | 96.16 | 97.71 | 95.82 | 97.63 | 97.34 | 1.86% | 405,900 |
| Aug 1, 2025 | 93.75 | 98.14 | 93.75 | 95.85 | 95.57 | 2.91% | 527,900 |
| Jul 31, 2025 | 93.37 | 94.12 | 92.95 | 93.14 | 92.87 | -0.98% | 361,623 |
| Jul 30, 2025 | 94.62 | 96.10 | 93.25 | 94.06 | 93.79 | -0.96% | 567,013 |
| Jul 29, 2025 | 93.82 | 95.18 | 93.82 | 94.97 | 94.69 | 1.67% | 310,642 |
| Jul 28, 2025 | 93.79 | 94.97 | 93.12 | 93.41 | 93.14 | -0.70% | 401,500 |
| Jul 25, 2025 | 92.89 | 94.09 | 91.78 | 94.07 | 93.80 | 0.87% | 460,400 |
| Jul 24, 2025 | 96.83 | 97.75 | 93.20 | 93.26 | 92.99 | -3.42% | 559,843 |
| Jul 23, 2025 | 97.50 | 100.63 | 96.12 | 96.56 | 96.28 | -7.38% | 1,239,302 |
| Jul 22, 2025 | 102.58 | 105.00 | 102.17 | 104.25 | 103.95 | 2.27% | 533,484 |
| Jul 21, 2025 | 101.59 | 102.86 | 101.59 | 101.94 | 101.64 | 1.08% | 367,230 |
| Jul 18, 2025 | 101.14 | 101.96 | 100.29 | 100.85 | 100.56 | -0.09% | 223,110 |