Indicators

Pennymac Financial Services IN (NY: PFSI )

91.29 +1.19 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.05	31.95	30.67	31.84	773,682	+0.14(+0.45%)
May 28, 2020	33.06	33.17	31.57	31.69	652,867	-1.30(-3.94%)
May 27, 2020	31.91	33.13	30.76	32.99	1,018,373	+1.79(+5.74%)
May 26, 2020	32.02	32.44	30.91	31.20	969,752	+0.56(+1.83%)
May 22, 2020	30.37	30.66	29.52	30.64	692,569	+0.10(+0.34%)
May 21, 2020	30.58	31.26	30.03	30.54	730,853	+0.40(+1.32%)
May 20, 2020	29.32	30.59	29.17	30.14	828,317	+1.93(+6.86%)
May 19, 2020	27.35	29.23	27.04	28.20	629,861	+0.69(+2.52%)
May 18, 2020	28.50	28.86	27.38	27.51	862,204	+0.16(+0.59%)
May 15, 2020	27.07	27.55	26.60	27.35	573,906	+0.18(+0.66%)
May 14, 2020	25.51	27.22	24.92	27.17	583,379	+1.10(+4.20%)
May 13, 2020	26.86	26.97	25.53	26.08	770,853	-0.83(-3.09%)
May 12, 2020	27.72	28.28	26.61	26.91	1,048,522	-0.74(-2.66%)
May 11, 2020	28.51	29.06	27.40	27.64	879,629	-0.90(-3.14%)
May 08, 2020	28.57	30.19	28.20	28.54	1,141,603	+1.40(+5.15%)
May 07, 2020	26.90	27.59	26.54	27.14	637,254	+0.75(+2.83%)
May 06, 2020	27.44	27.70	26.23	26.40	389,820	-0.88(-3.22%)
May 05, 2020	27.18	28.53	27.05	27.28	580,231	+0.63(+2.37%)
May 04, 2020	26.04	26.74	25.25	26.64	396,530	-0.11(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.