PFSI - PennyMac Financial Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201920.9621.0820.7421.0521.05234,800
Jun 13, 201920.6221.0220.3620.9320.93327,000
Jun 12, 201920.8520.9720.5320.5720.57299,800
Jun 11, 201920.9921.0720.5821.0321.03307,000
Jun 10, 201921.3321.4620.7720.8120.81450,400
Jun 07, 201921.3821.3821.0821.1321.13410,000
Jun 06, 201921.4021.4221.0421.3621.36115,300
Jun 05, 201921.6221.6421.3221.4721.47128,100
Jun 04, 201921.3821.7021.3421.5821.58207,900
Jun 03, 201921.1921.2921.0021.1821.18167,500
May 31, 201921.4621.4621.2021.2121.21284,400
May 30, 201921.9822.1521.4821.6521.65161,900
May 29, 201922.6822.6821.8821.9721.97384,800
May 28, 201922.9222.9422.6322.6622.66732,300
May 24, 201922.8122.9622.7322.8822.88225,400
May 23, 201922.7122.8122.3822.7222.72158,000
May 22, 201923.0723.1822.8022.8722.87112,100
May 21, 201923.0723.1723.0123.0923.09191,100
May 20, 201922.8123.1022.7722.9122.91178,200
May 17, 201922.6723.1722.6722.8422.84150,600
May 16, 201922.7923.1022.7522.8122.81121,600
May 15, 201922.4122.8222.3322.7522.75141,200
May 14, 201922.3422.7622.2222.6722.67169,100
May 13, 201922.6322.6722.3622.3622.36165,700
May 10, 201922.9123.1122.8423.0123.01223,700
May 09, 201922.8723.0022.8322.8722.87274,300
May 08, 201923.3423.4322.9022.9222.92223,200
May 07, 201923.1323.4923.1323.3523.35268,100
May 06, 201923.0723.6522.9723.5423.54297,700
May 03, 201921.9123.9221.9023.3423.34579,200
May 02, 201922.1122.2421.8622.0022.00159,300
May 01, 201922.2922.4621.8922.1022.10147,400
Apr 30, 201922.8122.8722.2622.3022.30135,200
Apr 29, 201922.3022.9222.2922.8122.81577,300
Apr 26, 201922.2022.3722.1622.2422.24248,000
Apr 25, 201922.3822.4422.1022.2122.21223,700
Apr 24, 201922.3922.6022.2622.4122.41113,800
Apr 23, 201922.2022.4722.1622.4322.43148,900
Apr 22, 201922.5622.5622.1422.2222.2277,900
Apr 18, 201922.6122.7322.4922.5922.59165,600
Apr 17, 201922.8222.9022.5822.6022.60223,900
Apr 16, 201922.5522.8422.5022.8222.82109,200
Apr 15, 201922.6122.6222.3922.5522.5598,400
Apr 12, 201922.8222.8822.3422.5822.5893,100
Apr 11, 201922.7122.8322.5522.5622.5680,300
Apr 10, 201922.5522.6922.4222.6922.69105,100
Apr 09, 201922.8723.1022.4822.5222.52157,700
Apr 08, 201922.6923.0122.6922.9422.94287,100
Apr 05, 201922.6622.8922.6622.8222.82209,200
Apr 04, 201922.5522.7122.4722.6422.64129,900
Apr 03, 201922.4722.5822.4022.5122.51152,600
Apr 02, 201922.5022.5222.3122.4022.40438,100
Apr 01, 201922.3222.5622.2522.5522.55190,600
Mar 29, 201922.4422.5022.2122.2422.24207,100
Mar 28, 201921.9322.3121.8822.2922.2988,000
Mar 27, 201921.4722.1521.4721.9421.94306,900
Mar 26, 201921.3621.6221.2521.4821.48240,900
Mar 25, 201921.1021.4920.9421.2621.26353,300
Mar 22, 201921.6621.7621.0121.1121.11235,600
Mar 21, 201921.8522.0921.7621.8221.82258,500
Mar 20, 201922.5122.5521.9821.9921.99127,600
Mar 19, 201922.9923.0522.5622.5722.57228,400
Mar 18, 201922.9423.0022.6722.9322.93394,800
Mar 15, 201922.9023.0522.8122.9222.92463,700
Mar 14, 201922.8123.1022.7322.9122.91239,500
Mar 13, 201922.6623.1022.5022.8122.81365,700
Mar 12, 201922.4322.5522.1722.5422.54132,700
Mar 11, 201922.3822.5022.0822.4022.40345,300
Mar 08, 201922.1222.4422.0322.3322.33233,400
Mar 07, 201922.9522.9522.1222.2022.20246,500
Mar 06, 201923.1023.1422.8523.0423.04367,100
Mar 05, 201922.8623.1122.6723.1023.10208,900
Mar 04, 201923.4523.4522.8722.9022.90322,500
Mar 01, 201923.4723.4823.2123.4623.46217,800
Feb 28, 201923.1723.4323.1123.3223.32292,700
Feb 27, 201923.5123.5123.1423.2423.24263,400
Feb 26, 201924.1324.1323.4523.5023.50293,300
Feb 25, 201924.5024.5024.0324.1024.10708,900
Feb 22, 201924.0524.4323.9424.4024.40435,300
Feb 21, 201924.3624.5023.6723.9823.98481,900
Feb 20, 201924.0424.4623.7924.3524.35421,300
Feb 19, 201922.7724.1022.7724.0124.01982,200
Feb 15, 201922.7022.9222.6622.8622.86195,400
Feb 14, 201922.1322.6421.9322.5222.52222,700
Feb 13, 201922.0322.2221.7322.1322.13263,800
Feb 12, 201922.0622.1321.7721.9321.93243,500
Feb 11, 201921.9122.2121.5221.8521.85395,400
Feb 08, 201921.6022.8021.4922.0022.00325,500
Feb 07, 201920.8821.4020.8521.1821.18419,600
Feb 06, 201920.8021.0920.7820.9920.9995,000
Feb 05, 201920.7920.9520.6820.8720.87114,800
Feb 04, 201920.6520.8020.5420.7520.75123,500
Feb 01, 201920.7220.9120.5620.6420.6454,900
Jan 31, 201920.5820.7920.5620.6820.68104,400
Jan 30, 201920.7920.9220.6220.6920.69139,700
Jan 29, 201921.0521.1220.8120.9320.9394,500
Jan 28, 201920.5521.0720.4421.0621.0686,400
Jan 25, 201920.4920.9020.3720.7520.75338,400
Jan 24, 201920.5020.5120.2220.3420.34204,100
Jan 23, 201920.5620.6020.3620.5020.50361,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...