PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	108.97	108.97	106.46	107.01	107.01	-1.29%	422,182
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%	875,660
Aug 12, 2025	100.49	103.14	100.08	102.71	102.43	3.06%	281,830
Aug 11, 2025	98.09	99.68	98.09	99.66	99.39	1.57%	242,653
Aug 8, 2025	98.34	98.98	97.68	98.12	97.85	-0.06%	231,430
Aug 7, 2025	100.13	100.22	98.01	98.18	97.91	-0.65%	286,404
Aug 6, 2025	99.69	99.69	98.47	98.82	98.55	-0.42%	212,528
Aug 5, 2025	97.46	99.65	97.45	99.24	98.97	1.65%	340,967
Aug 4, 2025	96.16	97.71	95.82	97.63	97.36	1.86%	405,898
Aug 1, 2025	93.75	98.14	93.75	95.85	95.59	2.91%	527,870
Jul 31, 2025	93.37	94.12	92.95	93.14	92.88	-0.98%	361,623
Jul 30, 2025	94.62	96.10	93.25	94.06	93.80	-0.96%	567,013
Jul 29, 2025	93.82	95.18	93.82	94.97	94.71	1.67%	310,642
Jul 28, 2025	93.79	94.97	93.12	93.41	93.15	-0.70%	401,493
Jul 25, 2025	92.89	94.09	91.78	94.07	93.81	0.87%	460,396
Jul 24, 2025	96.83	97.75	93.20	93.26	93.00	-3.42%	559,843
Jul 23, 2025	97.50	100.63	96.12	96.56	96.29	-7.38%	1,239,302
Jul 22, 2025	102.58	105.00	102.17	104.25	103.96	2.27%	533,484
Jul 21, 2025	101.59	102.86	101.59	101.94	101.66	1.08%	367,230
Jul 18, 2025	101.14	101.96	100.29	100.85	100.57	-0.09%	223,110
Jul 17, 2025	99.17	100.95	98.97	100.94	100.66	1.42%	280,437
Jul 16, 2025	98.83	99.79	97.67	99.53	99.26	0.98%	383,343
Jul 15, 2025	100.88	100.88	98.54	98.56	98.29	-2.34%	492,787
Jul 14, 2025	99.82	101.01	99.28	100.92	100.64	0.86%	371,514
Jul 11, 2025	100.02	100.84	99.65	100.06	99.78	-1.18%	280,207
Jul 10, 2025	101.98	102.28	100.65	101.25	100.97	-1.02%	642,264
Jul 9, 2025	101.01	102.35	100.76	102.29	102.01	1.71%	641,524
Jul 8, 2025	100.09	102.41	100.09	100.57	100.29	0.44%	395,057
Jul 7, 2025	101.27	102.85	100.06	100.13	99.85	-2.23%	403,640
Jul 3, 2025	102.42	103.65	101.95	102.41	102.13	-0.29%	147,410
Jul 2, 2025	101.56	103.76	100.91	102.71	102.43	1.22%	480,480
Jul 1, 2025	97.73	102.08	97.04	101.47	101.19	1.84%	391,180
Jun 30, 2025	99.57	100.28	98.34	99.64	99.37	0.50%	275,291
Jun 27, 2025	100.08	100.34	99.14	99.14	98.87	-0.72%	1,479,442
Jun 26, 2025	97.79	99.91	97.79	99.86	99.58	2.37%	195,516
Jun 25, 2025	98.68	98.68	97.49	97.55	97.28	-1.17%	193,981
Jun 24, 2025	97.72	99.07	96.82	98.70	98.43	1.75%	224,078
Jun 23, 2025	95.70	97.12	93.94	97.00	96.73	1.68%	268,247
Jun 20, 2025	95.07	95.87	94.53	95.40	95.14	0.78%	334,003
Jun 18, 2025	92.94	95.64	92.94	94.66	94.40	1.94%	268,171
Jun 17, 2025	94.47	94.80	92.52	92.86	92.60	-2.67%	439,608
Jun 16, 2025	96.83	97.83	95.06	95.41	95.15	-0.49%	301,853
Jun 13, 2025	96.86	97.42	95.60	95.88	95.62	-2.68%	218,946
Jun 12, 2025	96.35	98.74	96.35	98.52	98.25	1.25%	356,247
Jun 11, 2025	97.28	99.54	97.00	97.30	97.03	0.36%	524,418
Jun 10, 2025	97.04	97.89	96.64	96.95	96.68	1.01%	346,916
Jun 9, 2025	96.27	96.86	95.62	95.98	95.72	0.30%	203,928
Jun 6, 2025	96.09	96.09	95.10	95.69	95.43	0.74%	221,338
Jun 5, 2025	94.61	96.38	93.97	94.99	94.73	0.04%	247,909