PennyMac Financial Servic... (PFSI)
NYSE: PFSI
· Real-Time Price · USD
117.17
1.89 (1.64%)
At close: Sep 05, 2025, 11:50 AM
PFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 113.56 | 115.41 | 113.35 | 115.28 | 115.28 | 2.17% | 429,300 |
| 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 |
| Aug 26, 2025 | 109.42 | 110.37 | 108.92 | 109.04 | 109.04 | -0.46% | 434,700 |
| Aug 25, 2025 | 109.76 | 110.00 | 108.41 | 109.54 | 109.54 | -0.16% | 238,300 |
| Aug 22, 2025 | 104.06 | 110.40 | 103.83 | 109.72 | 109.72 | 6.12% | 562,606 |
| Aug 21, 2025 | 104.53 | 104.80 | 103.12 | 103.39 | 103.39 | -1.80% | 454,645 |
| Aug 20, 2025 | 106.69 | 106.99 | 104.96 | 105.29 | 105.29 | -1.57% | 304,204 |
| Aug 19, 2025 | 105.66 | 107.06 | 105.56 | 106.97 | 106.97 | 1.38% | 303,500 |
| Aug 18, 2025 | 107.17 | 108.78 | 105.10 | 105.51 | 105.51 | -1.40% | 371,200 |
| Aug 15, 2025 | 108.97 | 108.97 | 106.46 | 107.01 | 107.01 | -1.29% | 433,000 |
| Aug 14, 2025 | 106.70 | 108.76 | 106.29 | 108.41 | 108.41 | 0.07% | 581,413 |
| 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 |