NYSE - Delayed Quote USD

PennyMac Financial Services, Inc. (PFSI)

87.00 +0.65 (+0.75%)
At close: April 18 at 4:00 PM EDT
87.00 0.00 (0.00%)
After hours: April 18 at 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 87.04 88.41 86.66 87.00 87.00 138,000
Apr 17, 2024 86.99 87.36 86.33 86.35 86.35 112,600
Apr 16, 2024 86.58 87.09 85.62 86.17 86.17 164,900
Apr 15, 2024 87.99 88.90 86.42 87.11 87.11 214,800
Apr 12, 2024 88.00 88.62 87.17 87.93 87.93 175,900
Apr 11, 2024 87.99 89.46 87.35 89.21 89.21 212,100
Apr 10, 2024 87.88 88.93 86.62 87.60 87.60 269,200
Apr 9, 2024 92.49 92.49 89.57 91.09 91.09 217,100
Apr 8, 2024 89.53 90.23 88.67 90.04 90.04 190,400
Apr 5, 2024 87.98 89.74 87.94 89.11 89.11 331,100
Apr 4, 2024 89.58 89.82 87.42 87.92 87.92 160,000
Apr 3, 2024 87.49 90.16 87.49 88.35 88.35 217,000
Apr 2, 2024 88.10 88.71 87.55 88.14 88.14 228,900
Apr 1, 2024 90.87 90.91 89.24 89.73 89.73 184,800
Mar 28, 2024 92.00 93.06 90.95 91.09 91.09 398,000
Mar 27, 2024 89.30 91.77 89.30 91.71 91.71 164,000
Mar 26, 2024 91.12 91.12 88.67 88.95 88.95 170,900
Mar 25, 2024 89.44 90.75 89.44 90.30 90.30 146,800
Mar 22, 2024 91.79 92.58 90.12 90.13 90.13 163,100
Mar 21, 2024 90.00 93.56 89.64 91.89 91.89 255,700
Mar 20, 2024 86.98 89.66 86.72 89.45 89.45 278,400
Mar 19, 2024 84.68 87.69 84.68 87.13 87.13 244,000
Mar 18, 2024 84.86 85.53 83.81 85.06 85.06 421,900
Mar 15, 2024 84.54 86.31 84.54 84.64 84.64 401,400
Mar 14, 2024 86.57 86.87 84.76 85.05 85.05 225,900
Mar 13, 2024 85.61 87.15 85.61 86.75 86.75 104,700
Mar 12, 2024 85.66 86.05 85.11 85.82 85.82 132,500
Mar 11, 2024 86.12 86.62 85.39 86.04 86.04 217,500
Mar 8, 2024 88.87 90.43 86.63 86.88 86.88 310,200
Mar 7, 2024 87.01 88.75 86.63 88.34 88.34 359,700
Mar 6, 2024 86.52 87.63 85.44 85.96 85.96 191,100
Mar 5, 2024 84.53 87.43 84.26 86.04 86.04 277,000
Mar 4, 2024 85.16 85.59 84.21 84.73 84.73 183,000
Mar 1, 2024 84.63 85.51 83.65 85.40 85.40 243,100
Feb 29, 2024 85.00 85.58 83.83 84.93 84.93 266,500
Feb 28, 2024 84.80 86.16 83.60 83.87 83.87 217,600
Feb 27, 2024 86.24 86.39 84.69 85.55 85.55 230,900
Feb 26, 2024 86.54 87.31 84.94 85.87 85.87 282,700
Feb 23, 2024 86.77 88.16 86.38 87.06 87.06 226,800
Feb 22, 2024 87.04 88.45 86.58 86.77 86.77 192,000
Feb 21, 2024 86.20 87.41 86.20 87.05 87.05 185,700
Feb 20, 2024 86.94 87.86 86.76 87.06 87.06 236,000
Feb 16, 2024 89.76 90.57 88.43 88.46 88.46 170,600
Feb 15, 2024 88.50 91.39 88.27 90.86 90.86 239,900
Feb 14, 2024 87.10 88.52 86.13 88.39 88.39 220,000
Feb 13, 2024 88.21 89.51 85.04 85.73 85.73 433,400
Feb 12, 2024 0.20 Dividend
Feb 12, 2024 91.29 93.31 90.88 92.09 92.09 255,600
Feb 9, 2024 90.33 91.71 89.87 91.21 91.01 202,100
Feb 8, 2024 89.33 90.97 89.04 90.27 90.07 270,100
Feb 7, 2024 90.36 90.36 88.92 89.37 89.17 146,300
Feb 6, 2024 89.39 90.17 88.77 89.73 89.53 290,800
Feb 5, 2024 92.04 92.04 88.82 89.67 89.47 239,900
Feb 2, 2024 88.42 94.78 86.76 93.24 93.04 547,800
Feb 1, 2024 87.21 89.21 86.06 89.02 88.82 318,900
Jan 31, 2024 89.03 89.68 87.11 87.22 87.03 176,600
Jan 30, 2024 89.08 90.17 88.88 89.26 89.06 187,300
Jan 29, 2024 87.48 90.56 87.38 89.26 89.06 250,300
Jan 26, 2024 88.24 89.10 87.50 87.63 87.44 141,200
Jan 25, 2024 87.33 87.79 86.67 87.63 87.44 343,300
Jan 24, 2024 88.00 88.32 85.67 85.96 85.77 133,400
Jan 23, 2024 87.52 87.61 86.27 86.66 86.47 145,000
Jan 22, 2024 86.00 87.30 85.61 87.06 86.87 163,100
Jan 19, 2024 83.94 85.63 82.37 85.60 85.41 165,300
Jan 18, 2024 83.98 83.98 81.93 83.53 83.35 177,100
Jan 17, 2024 82.44 84.02 82.18 83.31 83.13 166,200
Jan 16, 2024 84.78 85.00 83.33 83.67 83.49 256,900
Jan 12, 2024 87.51 87.93 85.34 86.26 86.07 288,800
Jan 11, 2024 86.64 86.86 85.15 86.60 86.41 229,300
Jan 10, 2024 85.94 87.43 85.89 87.40 87.21 208,400
Jan 9, 2024 85.91 86.49 85.59 86.28 86.09 236,100
Jan 8, 2024 84.94 87.35 84.89 87.35 87.16 326,700
Jan 5, 2024 83.96 85.43 83.77 84.31 84.13 170,700
Jan 4, 2024 85.26 85.59 84.49 84.66 84.47 142,300
Jan 3, 2024 86.40 86.40 84.73 85.03 84.84 290,400
Jan 2, 2024 88.41 89.06 86.80 87.80 87.61 247,100
Dec 29, 2023 88.68 89.51 87.99 88.37 88.18 108,200
Dec 28, 2023 88.85 89.92 88.65 89.02 88.82 135,600
Dec 27, 2023 89.38 89.38 88.74 89.14 88.94 171,200
Dec 26, 2023 88.54 89.36 88.22 88.71 88.52 125,900
Dec 22, 2023 87.97 88.56 87.53 88.29 88.10 164,000
Dec 21, 2023 87.58 88.28 86.87 87.41 87.22 171,600
Dec 20, 2023 88.81 89.44 86.43 86.79 86.60 213,400
Dec 19, 2023 88.76 89.67 88.25 88.51 88.32 209,500
Dec 18, 2023 89.66 89.66 88.01 88.32 88.13 305,500
Dec 15, 2023 92.89 93.50 89.35 89.52 89.32 750,000
Dec 14, 2023 88.04 92.98 87.50 92.93 92.73 569,400
Dec 13, 2023 83.30 86.90 83.25 86.51 86.32 576,600
Dec 12, 2023 81.53 83.40 81.53 82.85 82.67 305,400
Dec 11, 2023 80.00 81.28 79.71 81.23 81.05 241,800
Dec 8, 2023 80.17 80.92 79.11 80.15 79.97 453,700
Dec 7, 2023 80.00 80.57 79.28 80.51 80.33 160,500
Dec 6, 2023 80.04 81.00 79.37 80.00 79.82 443,600
Dec 5, 2023 80.79 81.11 78.71 80.22 80.04 277,100
Dec 4, 2023 79.49 80.85 79.49 80.84 80.66 170,500
Dec 1, 2023 77.67 79.98 77.08 79.78 79.61 232,900
Nov 30, 2023 78.59 78.74 77.54 77.79 77.62 263,100
Nov 29, 2023 78.67 79.88 78.14 78.70 78.53 212,000
Nov 28, 2023 77.35 77.86 77.02 77.79 77.62 143,500
Nov 27, 2023 76.80 77.82 76.58 77.26 77.09 173,200
Nov 24, 2023 77.80 78.22 77.05 77.30 77.13 82,200
Nov 22, 2023 78.76 79.18 77.75 78.22 78.05 228,200
Nov 21, 2023 78.00 78.24 77.32 78.00 77.83 176,800
Nov 20, 2023 75.90 78.38 75.25 78.23 78.06 321,500
Nov 17, 2023 75.74 76.44 74.96 75.65 75.48 271,900
Nov 16, 2023 76.39 76.89 74.69 75.36 75.19 214,200
Nov 15, 2023 76.16 77.54 76.16 76.87 76.70 342,200
Nov 14, 2023 73.53 76.78 73.02 76.65 76.48 455,000
Nov 13, 2023 71.60 72.30 71.40 71.48 71.32 165,800
Nov 10, 2023 0.20 Dividend
Nov 10, 2023 71.44 72.58 70.75 71.97 71.81 290,700
Nov 9, 2023 72.62 72.62 70.29 71.25 70.89 769,900
Nov 8, 2023 71.36 72.44 71.03 72.37 72.01 221,700
Nov 7, 2023 71.80 72.08 70.99 71.15 70.79 129,600
Nov 6, 2023 72.72 72.72 71.65 71.90 71.54 237,700
Nov 3, 2023 72.00 73.18 71.99 72.56 72.20 330,600
Nov 2, 2023 70.00 71.52 69.82 71.24 70.88 490,400
Nov 1, 2023 66.90 69.33 66.59 68.78 68.44 407,200
Oct 31, 2023 67.83 69.10 66.96 67.20 66.86 308,900
Oct 30, 2023 70.00 70.53 66.98 67.95 67.61 475,000
Oct 27, 2023 66.45 69.84 65.35 69.58 69.23 654,700
Oct 26, 2023 63.00 65.10 62.75 64.09 63.77 260,900
Oct 25, 2023 62.28 63.34 62.15 63.00 62.69 224,500
Oct 24, 2023 63.92 64.35 62.91 63.14 62.82 154,100
Oct 23, 2023 63.04 64.70 62.93 63.66 63.34 205,800
Oct 20, 2023 63.48 63.87 62.68 63.50 63.18 231,000
Oct 19, 2023 65.10 65.48 63.02 63.38 63.06 310,000
Oct 18, 2023 66.64 66.64 64.80 65.50 65.17 206,600
Oct 17, 2023 66.45 68.00 66.45 67.40 67.06 266,100
Oct 16, 2023 67.23 67.79 66.88 67.16 66.82 171,600
Oct 13, 2023 66.92 67.01 65.52 66.62 66.29 167,400
Oct 12, 2023 68.84 68.84 66.26 66.64 66.31 183,700
Oct 11, 2023 68.58 69.77 67.97 68.69 68.35 159,100
Oct 10, 2023 67.39 69.48 67.39 68.53 68.19 313,800
Oct 9, 2023 65.91 68.14 65.91 67.36 67.02 169,700
Oct 6, 2023 65.83 67.21 65.35 66.39 66.06 197,500
Oct 5, 2023 65.09 66.60 65.09 66.55 66.22 234,000
Oct 4, 2023 63.66 65.90 63.38 65.25 64.92 232,100
Oct 3, 2023 65.44 65.44 62.44 63.63 63.31 454,800
Oct 2, 2023 67.98 68.07 65.12 65.79 65.46 187,500
Sep 29, 2023 66.80 67.70 66.47 66.60 66.27 164,000
Sep 28, 2023 66.21 67.36 65.70 66.45 66.12 111,400
Sep 27, 2023 66.05 66.92 65.37 65.92 65.59 191,300
Sep 26, 2023 66.09 67.01 65.70 65.73 65.40 186,800
Sep 25, 2023 66.60 67.34 66.60 66.88 66.55 95,000
Sep 22, 2023 66.79 67.47 66.41 66.93 66.60 136,600
Sep 21, 2023 67.96 68.04 67.00 67.15 66.81 186,000
Sep 20, 2023 68.58 69.61 68.58 68.70 68.36 242,400
Sep 19, 2023 68.42 69.37 68.14 68.26 67.92 165,800
Sep 18, 2023 69.08 69.39 67.98 68.23 67.89 223,700
Sep 15, 2023 69.11 69.74 67.87 68.70 68.36 488,400
Sep 14, 2023 69.00 70.13 68.69 69.52 69.17 274,700
Sep 13, 2023 70.00 70.18 67.80 68.24 67.90 385,400
Sep 12, 2023 70.46 71.10 69.18 69.68 69.33 274,200
Sep 11, 2023 69.86 71.76 69.86 71.29 70.93 219,000
Sep 8, 2023 70.08 70.15 69.11 69.30 68.95 120,500
Sep 7, 2023 70.01 70.42 69.81 70.10 69.75 184,100
Sep 6, 2023 71.37 71.59 69.64 70.00 69.65 136,900
Sep 5, 2023 72.37 72.92 70.88 71.00 70.65 260,300
Sep 1, 2023 72.27 73.25 72.00 72.77 72.41 203,200
Aug 31, 2023 70.62 72.49 70.62 71.77 71.41 372,500
Aug 30, 2023 69.16 71.09 69.16 70.76 70.41 162,300
Aug 29, 2023 68.97 70.61 68.50 69.55 69.20 239,300
Aug 28, 2023 69.59 70.36 68.64 69.00 68.66 252,200
Aug 25, 2023 69.12 69.29 68.17 68.97 68.63 142,300
Aug 24, 2023 69.55 69.83 68.39 69.02 68.68 157,200
Aug 23, 2023 67.24 69.44 67.18 69.42 69.07 276,000
Aug 22, 2023 69.05 69.16 67.21 67.24 66.90 217,400
Aug 21, 2023 69.45 69.64 67.81 68.67 68.33 305,800
Aug 18, 2023 69.29 70.45 68.89 69.32 68.97 231,400
Aug 17, 2023 71.87 71.87 69.90 70.07 69.72 154,800
Aug 16, 2023 72.49 72.76 71.25 71.27 70.91 134,000
Aug 15, 2023 72.37 73.07 71.56 72.58 72.22 188,300
Aug 14, 2023 0.20 Dividend
Aug 14, 2023 73.50 73.52 72.75 73.21 72.84 195,500
Aug 11, 2023 74.27 74.74 73.76 73.94 73.37 117,800
Aug 10, 2023 75.74 76.39 74.32 74.48 73.91 135,400
Aug 9, 2023 75.53 75.89 74.88 75.33 74.75 138,500
Aug 8, 2023 75.95 76.46 75.31 75.79 75.21 153,200
Aug 7, 2023 75.70 77.22 75.46 77.14 76.55 157,100
Aug 4, 2023 74.28 76.01 74.03 75.48 74.90 162,500
Aug 3, 2023 73.78 74.08 72.84 73.76 73.19 181,800
Aug 2, 2023 74.25 74.63 73.19 74.31 73.74 216,200
Aug 1, 2023 75.41 75.59 73.76 74.76 74.19 315,800
Jul 31, 2023 76.27 77.67 74.77 75.23 74.65 494,200
Jul 28, 2023 79.41 79.41 74.86 76.10 75.52 713,300
Jul 27, 2023 82.43 82.92 79.97 80.20 79.58 475,100
Jul 26, 2023 80.53 81.73 80.08 81.71 81.08 432,700
Jul 25, 2023 80.81 82.26 80.16 80.22 79.60 306,500
Jul 24, 2023 80.17 80.87 79.74 80.53 79.91 248,800
Jul 21, 2023 81.44 81.69 79.67 80.02 79.41 300,000
Jul 20, 2023 80.93 81.29 79.82 80.80 80.18 295,900
Jul 19, 2023 79.00 81.94 78.71 81.52 80.89 498,900
Jul 18, 2023 76.50 78.99 76.40 78.62 78.02 398,800
Jul 17, 2023 73.95 76.49 73.74 76.07 75.49 767,800
Jul 14, 2023 73.43 73.81 72.44 73.74 73.17 178,300
Jul 13, 2023 71.93 73.73 71.81 73.63 73.06 272,600
Jul 12, 2023 71.94 72.47 71.31 72.40 71.84 193,300
Jul 11, 2023 70.37 70.87 70.14 70.73 70.19 279,300
Jul 10, 2023 67.70 69.98 67.50 69.45 68.92 240,500
Jul 7, 2023 66.34 67.60 66.34 67.34 66.82 227,200
Jul 6, 2023 66.72 66.93 64.84 66.46 65.95 608,600
Jul 5, 2023 69.74 70.30 68.57 68.64 68.11 187,400
Jul 3, 2023 70.00 70.82 69.62 70.21 69.67 119,800
Jun 30, 2023 71.51 71.72 70.12 70.31 69.77 309,300
Jun 29, 2023 71.99 72.27 70.75 71.09 70.54 303,300
Jun 28, 2023 70.41 72.00 70.02 71.90 71.35 255,400
Jun 27, 2023 67.92 70.93 67.86 70.47 69.93 477,500
Jun 26, 2023 67.53 68.59 67.53 67.74 67.22 177,700
Jun 23, 2023 67.35 68.26 66.89 67.68 67.16 504,500
Jun 22, 2023 68.63 68.93 67.70 67.98 67.46 205,600
Jun 21, 2023 68.97 69.80 68.46 69.39 68.86 175,600
Jun 20, 2023 68.23 69.57 67.87 69.12 68.59 299,200
Jun 16, 2023 70.40 70.40 68.21 68.38 67.85 405,300
Jun 15, 2023 68.76 70.28 68.50 69.93 69.39 387,200
Jun 14, 2023 69.45 70.25 68.59 69.37 68.84 364,500
Jun 13, 2023 67.47 70.09 67.15 69.43 68.90 542,300
Jun 12, 2023 65.26 66.64 64.86 66.53 66.02 254,000
Jun 9, 2023 65.33 65.83 64.45 65.58 65.08 190,200
Jun 8, 2023 65.05 65.44 64.00 65.32 64.82 196,500
Jun 7, 2023 64.46 65.47 64.25 65.10 64.60 644,200
Jun 6, 2023 62.67 64.30 62.67 63.93 63.44 257,400
Jun 5, 2023 63.41 63.77 62.43 62.96 62.48 231,800
Jun 2, 2023 62.36 63.79 62.36 63.76 63.27 213,100
Jun 1, 2023 60.99 62.21 60.99 61.79 61.32 302,800
May 31, 2023 60.95 61.75 60.37 61.04 60.57 343,400
May 30, 2023 60.94 61.17 60.64 60.93 60.46 329,400
May 26, 2023 59.06 60.46 58.65 60.40 59.94 217,300
May 25, 2023 60.57 60.69 58.67 58.94 58.49 336,800
May 24, 2023 60.87 61.16 59.74 60.64 60.17 230,700
May 23, 2023 61.25 63.00 61.21 61.27 60.80 277,100
May 22, 2023 63.22 63.64 61.97 61.99 61.51 290,100
May 19, 2023 64.98 65.11 62.34 63.23 62.74 376,600
May 18, 2023 62.27 64.70 62.27 64.68 64.18 597,700
May 17, 2023 61.69 63.38 61.67 62.59 62.11 509,100
May 16, 2023 60.58 61.63 60.58 61.09 60.62 333,400
May 15, 2023 0.20 Dividend
May 15, 2023 59.59 61.21 59.59 60.85 60.38 370,600
May 12, 2023 59.15 59.70 59.09 59.54 58.88 254,800
May 11, 2023 56.87 58.74 56.87 58.66 58.01 253,900
May 10, 2023 57.39 57.89 56.60 57.33 56.70 303,500
May 9, 2023 57.30 57.42 56.46 56.59 55.97 347,600
May 8, 2023 57.45 58.24 56.16 57.62 56.99 383,600
May 5, 2023 57.93 58.78 57.76 58.48 57.84 391,100
May 4, 2023 58.38 58.67 57.11 57.20 56.57 439,700
May 3, 2023 59.98 60.11 58.93 59.02 58.37 564,200
May 2, 2023 60.51 60.51 58.37 59.85 59.19 563,300
May 1, 2023 62.56 62.56 60.37 60.74 60.07 500,000
Apr 28, 2023 61.31 65.58 59.17 62.49 61.80 650,500
Apr 27, 2023 64.44 65.93 64.09 65.92 65.19 463,400
Apr 26, 2023 63.54 64.55 63.54 64.01 63.30 421,700
Apr 25, 2023 63.25 64.13 63.25 63.88 63.18 340,300
Apr 24, 2023 63.47 64.69 63.26 63.98 63.28 453,200
Apr 21, 2023 63.45 64.17 63.00 63.60 62.90 341,800
Apr 20, 2023 63.03 63.40 62.64 63.33 62.63 181,100
Apr 19, 2023 62.45 63.54 62.16 63.40 62.70 217,800

Related Tickers

VEL Velocity Financial, Inc.
16.06
-0.31%
 
COOP Mr. Cooper Group Inc.
75.77
+0.08%
 
GHI Greystone Housing Impact Investors LP
14.77
+1.58%
 
PAPL Pineapple Financial Inc.
1.6400
+13.89%
 
FNMAS Federal National Mortgage Association
4.2000
+1.45%
 
RMC.AX Resimac Group Limited
0.9900
+1.54%
 
FNMAG Federal National Mortgage Association
6.00
+2.92%
 
OCN Ocwen Financial Corporation
23.06
+1.41%
 
UWMC UWM Holdings Corporation
6.17
+1.15%
 
LDI loanDepot, Inc.
2.3200
+0.87%