Skip to main content

PennyMac Financial Services, Inc. Common Stock (NY:PFSI)

110.10 +1.24 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 109.00 110.58 107.74 110.10 316,328 +1.24(+1.14%)
Aug 28, 2025 109.12 109.12 107.48 108.86 293,322 +0.35(+0.32%)
Aug 27, 2025 108.85 109.45 108.14 108.51 265,706 -0.53(-0.49%)
Aug 26, 2025 109.42 110.37 108.92 109.04 434,690 -0.50(-0.46%)
Aug 25, 2025 109.76 110.00 108.41 109.54 238,280 -0.18(-0.16%)
Aug 22, 2025 104.06 110.40 103.83 109.72 562,606 +6.33(+6.12%)
Aug 21, 2025 104.53 104.80 103.12 103.39 454,645 -1.90(-1.80%)
Aug 20, 2025 106.69 106.99 104.96 105.29 304,204 -1.68(-1.57%)
Aug 19, 2025 105.66 107.06 105.56 106.97 303,477 +1.46(+1.38%)
Aug 18, 2025 107.17 108.78 105.10 105.51 371,193 -1.50(-1.40%)
Aug 15, 2025 108.97 108.97 106.46 107.01 432,977 -1.40(-1.29%)
Aug 14, 2025 106.70 108.76 106.29 108.41 581,412 +0.08(+0.07%)
Aug 13, 2025 103.04 108.55 102.95 108.33 875,660 +5.92(+5.78%)
Aug 12, 2025 100.20 102.83 99.78 102.41 282,655 +3.04(+3.06%)
Aug 11, 2025 97.80 99.39 97.80 99.37 243,363 +1.54(+1.57%)
Aug 08, 2025 98.05 98.69 97.39 97.83 232,107 -0.06(-0.06%)
Aug 07, 2025 99.84 99.93 97.72 97.89 287,243 -0.64(-0.65%)
Aug 06, 2025 99.40 99.40 98.18 98.53 213,150 -0.42(-0.42%)
Aug 05, 2025 97.18 99.36 97.16 98.95 341,965 +1.61(+1.65%)
Aug 04, 2025 95.88 97.42 95.54 97.34 407,087 +1.77(+1.86%)
Aug 01, 2025 93.48 97.85 93.48 95.57 529,416 +2.70(+2.91%)
Jul 31, 2025 93.10 93.85 92.68 92.87 362,682 -0.92(-0.98%)
Jul 30, 2025 94.34 95.82 92.98 93.79 568,674 -0.91(-0.96%)
Jul 29, 2025 93.55 94.90 93.55 94.69 311,552 +1.56(+1.67%)
Jul 28, 2025 93.52 94.69 92.85 93.14 402,669 -0.66(-0.70%)
Jul 25, 2025 92.62 93.82 91.51 93.80 461,744 +0.81(+0.87%)
Jul 24, 2025 96.55 97.46 92.92 92.99 561,462 -3.29(-3.42%)
Jul 23, 2025 97.22 100.34 95.84 96.28 1,242,932 -7.67(-7.38%)
Jul 22, 2025 102.28 104.69 101.87 103.95 535,046 +2.30(+2.27%)
Jul 21, 2025 101.29 102.56 101.29 101.64 368,305 +1.09(+1.08%)
Jul 18, 2025 100.84 101.66 100.00 100.56 223,763 -0.09(-0.09%)
Jul 17, 2025 98.88 100.66 98.68 100.64 281,258 +1.41(+1.42%)
Jul 16, 2025 98.54 99.49 97.38 99.24 384,465 +0.97(+0.98%)
Jul 15, 2025 100.58 100.58 98.25 98.27 494,230 -2.35(-2.34%)
Jul 14, 2025 99.53 100.72 98.99 100.62 372,602 +0.86(+0.86%)
Jul 11, 2025 99.73 100.55 99.36 99.77 281,027 -1.19(-1.18%)
Jul 10, 2025 101.68 101.98 100.35 100.95 644,145 -1.04(-1.02%)
Jul 09, 2025 100.72 102.05 100.47 101.99 643,403 +1.72(+1.71%)
Jul 08, 2025 99.80 102.11 99.80 100.28 396,214 +0.44(+0.44%)
Jul 07, 2025 100.97 102.55 99.76 99.84 404,822 -2.27(-2.23%)
Jul 03, 2025 102.12 103.35 101.65 102.11 147,841 -0.30(-0.29%)
Jul 02, 2025 101.26 103.46 100.61 102.41 481,887 +1.24(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.