Skip to main content

Pennymac Financial Services IN (NY: PFSI )

107.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 106.41 107.65 106.11 107.07 165,676 +1.25(+1.18%)
Dec 05, 2024 105.61 106.71 105.05 105.82 149,224 +0.18(+0.17%)
Dec 04, 2024 105.98 106.20 104.01 105.64 174,201 -0.51(-0.48%)
Dec 03, 2024 106.42 106.95 105.44 106.15 148,138 -0.55(-0.52%)
Dec 02, 2024 107.13 107.65 105.73 106.70 172,588 -0.43(-0.40%)
Nov 29, 2024 108.13 108.48 106.77 107.13 107,146 +0.26(+0.24%)
Nov 27, 2024 107.15 108.30 106.53 106.87 202,836 +0.51(+0.48%)
Nov 26, 2024 106.61 106.64 105.00 106.36 210,519 -1.43(-1.33%)
Nov 25, 2024 106.95 108.96 106.33 107.79 633,949 +2.17(+2.05%)
Nov 22, 2024 103.57 105.87 103.57 105.62 166,463 +1.67(+1.61%)
Nov 21, 2024 103.61 104.33 103.14 103.95 152,693 +1.23(+1.20%)
Nov 20, 2024 104.70 104.92 101.83 102.72 233,342 -2.15(-2.05%)
Nov 19, 2024 101.66 105.11 101.66 104.87 217,703 +2.39(+2.33%)
Nov 18, 2024 102.82 102.82 101.30 102.48 169,954 +0.31(+0.30%)
Nov 15, 2024 99.73 102.61 99.73 102.17 283,257 +1.23(+1.21%)
Nov 14, 2024 102.77 102.77 100.44 100.94 275,863 -1.48(-1.45%)
Nov 13, 2024 104.84 105.09 101.21 102.43 344,931 -2.06(-1.98%)
Nov 12, 2024 105.50 106.86 104.06 104.49 284,063 -1.30(-1.23%)
Nov 11, 2024 105.06 106.39 104.71 105.79 233,164 +0.83(+0.79%)
Nov 08, 2024 103.77 105.66 103.15 104.96 282,347 +1.64(+1.58%)
Nov 07, 2024 101.47 103.77 100.66 103.33 546,900 +1.86(+1.83%)
Nov 06, 2024 103.86 104.44 96.89 101.47 581,292 -0.59(-0.58%)
Nov 05, 2024 99.62 102.33 99.62 102.06 179,669 +1.79(+1.79%)
Nov 04, 2024 98.78 101.73 98.78 100.27 205,168 +1.17(+1.18%)
Nov 01, 2024 99.42 101.89 98.94 99.10 270,324 -0.29(-0.29%)
Oct 31, 2024 100.20 100.53 99.22 99.39 263,590 -1.02(-1.01%)
Oct 30, 2024 101.58 103.81 100.36 100.41 252,603 -1.73(-1.70%)
Oct 29, 2024 100.64 102.20 100.64 102.14 233,307 +0.11(+0.11%)
Oct 28, 2024 101.44 102.80 101.21 102.03 196,993 +1.45(+1.44%)
Oct 25, 2024 102.29 102.29 99.63 100.58 296,437 -0.20(-0.20%)
Oct 24, 2024 100.15 101.54 99.23 100.78 298,537 +1.06(+1.06%)
Oct 23, 2024 100.24 104.32 98.46 99.73 752,569 -3.61(-3.49%)
Oct 22, 2024 104.24 104.38 103.11 103.34 360,933 -1.30(-1.24%)
Oct 21, 2024 108.84 108.84 104.43 104.63 365,392 -4.37(-4.01%)
Oct 18, 2024 110.75 110.75 108.56 109.00 240,920 -1.45(-1.31%)
Oct 17, 2024 110.39 110.85 109.38 110.45 149,874 -0.12(-0.11%)
Oct 16, 2024 109.28 110.90 109.09 110.56 145,069 +1.93(+1.78%)
Oct 15, 2024 108.11 109.85 107.71 108.63 170,174 +0.79(+0.73%)
Oct 14, 2024 105.99 107.88 105.64 107.84 197,382 +1.88(+1.78%)
Oct 11, 2024 106.10 107.25 104.82 105.96 282,417 +0.09(+0.09%)
Oct 10, 2024 105.05 106.06 104.68 105.87 276,559 -0.09(-0.08%)
Oct 09, 2024 107.08 107.99 105.89 105.96 255,721 -0.70(-0.65%)
Oct 08, 2024 107.39 107.76 106.36 106.66 300,107 +0.86(+0.81%)
Oct 07, 2024 105.76 106.35 104.91 105.80 264,992 -0.55(-0.52%)
Oct 04, 2024 111.50 111.50 106.13 106.35 435,262 -3.73(-3.39%)
Oct 03, 2024 109.94 110.78 108.83 110.08 171,839 -0.92(-0.83%)
Oct 02, 2024 110.75 111.53 109.80 110.99 183,174 -0.82(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.