Skip to main content
PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
99.14
-0.72 (-0.72%)
Jun 27, 2025, 4:00 PM - Market closed

PFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025100.08100.3499.1499.1499.14-0.72%1,259,324
Jun 26, 202597.7999.9197.7999.8699.862.37%195,516
Jun 25, 202598.6898.6897.4997.5597.55-1.17%193,981
Jun 24, 202597.7299.0796.8298.7098.701.75%224,078
Jun 23, 202595.7097.1293.9497.0097.001.68%268,247
Jun 20, 202595.0795.8794.5395.4095.400.78%334,003
Jun 18, 202592.9495.6492.9494.6694.661.94%268,171
Jun 17, 202594.4794.8092.5292.8692.86-2.67%439,608
Jun 16, 202596.8397.8395.0695.4195.41-0.49%301,853
Jun 13, 202596.8697.4295.6095.8895.88-2.68%218,946
Jun 12, 202596.3598.7496.3598.5298.521.25%356,247
Jun 11, 202597.2899.5497.0097.3097.300.36%524,418
Jun 10, 202597.0497.8996.6496.9596.951.01%346,916
Jun 9, 202596.2796.8695.6295.9895.980.30%203,928
Jun 6, 202596.0996.0995.1095.6995.690.74%221,338
Jun 5, 202594.6196.3893.9794.9994.990.04%247,909
Jun 4, 202595.1396.2394.5794.9594.95-0.37%189,539
Jun 3, 202593.5796.0393.2495.3095.301.71%239,474
Jun 2, 202595.5195.5193.3793.7093.70-2.40%246,552
May 30, 202596.5597.1495.9096.0096.00-0.70%259,789
May 29, 202596.2097.4895.9496.6896.680.76%173,975
May 28, 202596.2497.2095.7095.9595.95-0.87%220,748
May 27, 202595.9497.2594.8996.7996.792.20%335,059
May 23, 202593.7995.3393.7994.7194.71-0.67%399,496
May 22, 202595.5695.9193.7495.3595.35-0.88%646,784
May 21, 2025100.05103.3495.7496.2096.20-4.88%349,198
May 20, 202599.80101.4999.80101.14101.140.62%218,437
May 19, 202599.31100.9099.25100.52100.52-1.23%232,149
May 16, 2025101.28103.50100.49101.77101.771.00%306,892
May 15, 202598.96101.0198.32100.76100.762.00%300,975
May 14, 202599.2899.8998.7098.7898.78-0.81%266,947
May 13, 2025100.20100.2098.6199.5999.290.56%324,269
May 12, 202599.3099.6698.4199.0498.741.47%238,052
May 9, 202598.1699.2497.5697.6197.31-0.78%230,402
May 8, 202598.80100.0098.0298.3898.080.72%178,771
May 7, 202596.1798.5296.1797.6897.381.94%281,217
May 6, 202596.5897.1095.3195.8295.53-1.85%263,737
May 5, 202596.7398.5496.4997.6397.33-0.49%243,618
May 2, 202597.7198.9397.4498.1197.811.13%224,639
May 1, 202597.2399.1796.3297.0196.72-0.44%338,334
Apr 30, 202595.4097.8493.8997.4497.151.50%322,966
Apr 29, 202594.7797.0394.5096.0095.711.29%268,537
Apr 28, 202593.4795.3293.4794.7894.491.26%313,677
Apr 25, 202594.7094.8692.6593.6093.32-1.59%312,225
Apr 24, 202594.5396.0593.0995.1194.821.46%349,902
Apr 23, 202595.99100.9292.7893.7493.46-2.76%899,037
Apr 22, 202596.0697.6594.8796.4096.112.31%646,024
Apr 21, 202595.9795.9793.4694.2293.94-2.93%355,040
Apr 17, 202595.5297.2795.2597.0696.771.56%345,481
Apr 16, 202596.6096.8094.1295.5795.28-0.91%394,512