Skip to main content

Pennymac Financial Services IN (NY: PFSI )

91.08 -2.84 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 03, 2023 69.31 70.13 68.94 69.52 121,030 -0.10(-0.14%)
Jun 30, 2023 70.81 71.02 69.43 69.62 312,395 -0.77(-1.10%)
Jun 29, 2023 71.28 71.56 70.06 70.39 306,332 -0.80(-1.13%)
Jun 28, 2023 69.72 71.29 69.33 71.19 257,908 +1.42(+2.03%)
Jun 27, 2023 67.25 70.23 67.19 69.78 482,189 +2.70(+4.03%)
Jun 26, 2023 66.87 67.92 66.87 67.08 179,416 +0.06(+0.09%)
Jun 23, 2023 66.69 67.59 66.24 67.02 511,949 -0.30(-0.44%)
Jun 22, 2023 67.96 68.25 67.04 67.31 207,631 -1.40(-2.03%)
Jun 21, 2023 68.29 69.12 67.78 68.71 177,359 +0.27(+0.39%)
Jun 20, 2023 67.56 68.88 67.20 68.44 302,201 +0.73(+1.08%)
Jun 16, 2023 69.71 69.71 67.54 67.71 409,273 -1.53(-2.22%)
Jun 15, 2023 68.09 69.59 67.83 69.24 391,003 +12.39(+21.79%)
May 08, 2023 56.69 57.47 55.42 56.86 388,794 -0.85(-1.47%)
May 05, 2023 57.16 58.00 56.99 57.71 396,371 +1.26(+2.24%)
May 04, 2023 57.61 57.89 56.35 56.44 445,569 -1.80(-3.08%)
May 03, 2023 59.19 59.31 58.14 58.24 571,732 -0.82(-1.39%)
May 02, 2023 59.71 59.71 57.60 59.06 570,886 -0.88(-1.47%)
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.