Indicators

Pennymac Financial Services IN (NY: PFSI )

91.29 +1.19 (+1.32%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	75.52	76.91	74.04	74.49	499,119	-0.86(-1.14%)
Jul 28, 2023	78.63	78.63	74.13	75.35	720,366	-4.06(-5.11%)
Jul 27, 2023	81.62	82.10	79.19	79.41	479,859	-1.50(-1.85%)
Jul 26, 2023	79.74	80.93	79.29	80.91	437,022	+1.48(+1.86%)
Jul 25, 2023	80.02	81.45	79.37	79.43	309,522	-0.31(-0.38%)
Jul 24, 2023	79.38	80.08	78.96	79.74	251,256	+0.50(+0.64%)
Jul 21, 2023	80.64	80.89	78.89	79.23	302,950	-0.77(-0.97%)
Jul 20, 2023	80.14	80.49	79.03	80.01	298,833	-0.71(-0.88%)
Jul 19, 2023	78.22	81.14	77.93	80.72	503,842	+2.87(+3.69%)
Jul 18, 2023	75.75	78.22	75.65	77.85	402,772	+2.53(+3.35%)
Jul 17, 2023	73.22	75.74	73.02	75.32	775,396	+2.31(+3.16%)
Jul 14, 2023	72.71	73.09	71.73	73.02	180,104	+0.11(+0.15%)
Jul 13, 2023	71.22	73.01	71.11	72.91	275,327	+1.22(+1.70%)
Jul 12, 2023	71.23	71.76	70.61	71.69	195,191	+1.65(+2.36%)
Jul 11, 2023	69.68	70.17	69.45	70.04	282,074	+1.27(+1.84%)
Jul 10, 2023	67.04	69.29	66.83	68.77	242,879	+2.09(+3.13%)
Jul 07, 2023	65.69	66.94	65.69	66.68	229,428	+0.87(+1.32%)
Jul 06, 2023	66.07	66.14	64.20	65.81	615,400	-2.16(-3.18%)
Jul 05, 2023	69.06	69.61	67.90	67.97	189,281	-1.55(-2.24%)

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.