U.S. markets open in 1 hour 50 minutes

PennyMac Financial Services, Inc. (PFSI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.53-1.15 (-1.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202163.3664.2261.9062.5362.531,047,400
Jun 17, 202162.0063.9161.4863.6863.68892,400
Jun 16, 202162.8163.3061.7562.2862.28583,500
Jun 15, 202161.9863.1761.5362.0162.01779,700
Jun 14, 202162.4863.0661.3061.9861.98534,400
Jun 11, 202160.9262.3660.9262.1862.18405,600
Jun 10, 202161.7162.1060.5961.0761.07424,700
Jun 09, 202162.9163.1161.4361.5561.55446,200
Jun 08, 202161.9162.7861.2962.6862.68529,200
Jun 07, 202161.2162.3960.8762.0262.02610,400
Jun 04, 202159.8061.0259.5660.9060.90724,800
Jun 03, 202160.0160.5558.8059.6559.65913,500
Jun 02, 202162.6062.6060.0360.1260.12910,100
Jun 01, 202162.9263.4762.2262.7062.70944,300
May 28, 202162.4462.7661.6662.6162.61424,900
May 27, 202162.6462.9261.8862.4662.46624,300
May 26, 202160.9862.1860.5661.5761.57679,500
May 25, 202162.9863.6860.9761.0961.09751,500
May 24, 202162.7963.7362.3862.9762.97734,900
May 21, 202162.2862.6761.7562.3762.37599,200
May 20, 202161.5461.8460.5961.4061.40636,300
May 19, 202160.1661.8160.0061.3761.37690,000
May 18, 202161.4661.6860.7060.7860.78646,700
May 17, 202160.0061.7759.9561.1361.13822,600
May 14, 202159.1060.5459.1060.2560.25891,500
May 14, 20210.2 Dividend
May 13, 202157.1259.4557.1258.7758.57935,300
May 12, 202157.9158.3056.3956.5856.391,052,500
May 11, 202156.4958.6156.4958.0857.88842,400
May 10, 202155.9759.2755.9258.1157.911,087,600
May 07, 202155.8059.0955.1157.0456.85845,500
May 06, 202160.0460.1356.1757.6157.411,096,500
May 05, 202159.9261.0359.0460.0459.84545,300
May 04, 202159.4060.4058.7959.7859.58408,100
May 03, 202160.5161.0859.3259.5359.33415,800
Apr 30, 202159.9560.5959.7560.2160.01384,600
Apr 29, 202159.9961.3059.4560.0859.88731,900
Apr 28, 202160.6060.7059.1459.2759.07545,600
Apr 27, 202160.2960.9759.7860.5860.37532,000
Apr 26, 202159.2060.0658.5659.7259.52546,700
Apr 23, 202158.1758.7157.9058.6058.40422,400
Apr 22, 202158.7158.9157.7158.1157.91482,900
Apr 21, 202157.1458.8456.6258.4358.23476,600
Apr 20, 202159.1359.1556.9657.5757.37889,900
Apr 19, 202158.9859.5058.2159.1258.92451,500
Apr 16, 202160.0960.5458.3359.1658.96791,500
Apr 15, 202159.6160.2558.3459.7759.57776,300
Apr 14, 202158.0259.2657.3359.1958.991,078,100
Apr 13, 202158.6059.3357.9058.0257.82561,700
Apr 12, 202158.9659.2458.1058.5458.34675,500
Apr 09, 202158.9559.1757.9058.6858.48693,900
Apr 08, 202159.9360.0258.8959.1758.97844,300
Apr 07, 202159.6660.7959.0860.0459.84581,600
Apr 06, 202161.6561.9159.1259.9059.701,413,100
Apr 05, 202165.3965.5362.1562.9762.76777,800
Apr 01, 202166.2767.2865.3165.6765.45645,200
Mar 31, 202167.8069.4366.3066.8766.64711,000
Mar 30, 202167.5867.9165.9867.0566.821,127,700
Mar 29, 202164.3667.6363.9166.9366.701,399,000
Mar 26, 202165.2565.9963.8565.1364.91828,400
Mar 25, 202161.2064.7860.3664.4564.23944,100
Mar 24, 202162.7764.0761.9362.0161.80854,600
Mar 23, 202163.2563.6461.4461.8561.641,228,100
Mar 22, 202161.7564.1360.9263.5663.341,059,000
Mar 19, 202163.7563.8760.5062.2562.042,781,600
Mar 18, 202165.9370.9964.9065.2265.002,132,700
Mar 17, 202165.4566.3864.5066.2866.05674,400
Mar 16, 202166.1466.2164.5765.0564.83647,800
Mar 15, 202165.5566.9165.1166.3966.16491,200
Mar 12, 202165.5566.0064.8465.7065.48532,500
Mar 11, 202166.1866.5564.9765.9665.74633,800
Mar 10, 202166.7267.9765.2365.5165.291,032,400
Mar 09, 202162.7966.3962.7965.2064.981,306,200
Mar 08, 202162.0064.6661.3461.6861.471,132,700
Mar 05, 202158.2662.1156.7161.6161.401,735,500
Mar 04, 202159.7561.2657.0857.6057.401,297,500
Mar 03, 202162.0463.0159.9160.1059.90819,900
Mar 02, 202161.7163.3461.0662.1361.92956,200
Mar 01, 202160.3961.7659.8361.5061.29749,400
Feb 26, 202159.0560.4557.9759.2159.011,642,000
Feb 25, 202162.5163.0558.5958.8558.651,166,800
Feb 24, 202161.7163.5160.4862.3362.12737,000
Feb 23, 202160.5062.4059.8661.8961.68710,200
Feb 22, 202163.0063.6560.8561.4561.241,410,200
Feb 19, 202163.4664.2363.0963.7563.53471,800
Feb 18, 202164.8565.4862.4163.4063.18751,500
Feb 17, 202164.8467.5664.5065.3665.141,181,600
Feb 16, 202165.7568.7365.2965.4565.23912,300
Feb 12, 202163.8265.3563.5265.0064.78551,800
Feb 11, 202163.2664.4962.8964.4664.24444,900
Feb 11, 20210.2 Dividend
Feb 10, 202163.0263.7761.6362.8962.48482,100
Feb 09, 202164.5064.5561.6162.1361.72669,800
Feb 08, 202164.7765.6963.2664.3463.92516,800
Feb 05, 202165.0065.7162.7864.5364.111,078,300
Feb 04, 202162.7865.4862.7864.1563.731,195,400
Feb 03, 202163.1263.8561.7662.7762.36591,700
Feb 02, 202161.4863.3661.3063.0162.60783,400
Feb 01, 202158.1860.8157.8160.6360.23861,200
Jan 29, 202159.3560.3258.0058.0057.62696,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...