Skip to main content

Pennymac Financial Services IN (NY: PFSI )

92.40 +0.69 (+0.75%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 89.30 91.77 89.30 91.71 164,045 +2.76(+3.10%)
Mar 26, 2024 91.12 91.12 88.67 88.95 170,924 -1.35(-1.50%)
Mar 25, 2024 89.44 90.75 89.44 90.30 146,805 +0.17(+0.19%)
Mar 22, 2024 91.79 92.58 90.12 90.13 163,090 -1.76(-1.92%)
Mar 21, 2024 90.00 93.56 89.64 91.89 255,778 +2.44(+2.73%)
Mar 20, 2024 86.98 89.66 86.72 89.45 278,352 +2.32(+2.66%)
Mar 19, 2024 84.68 87.69 84.68 87.13 243,955 +2.07(+2.43%)
Mar 18, 2024 84.86 85.53 83.81 85.06 421,891 +0.42(+0.50%)
Mar 15, 2024 84.54 86.31 84.54 84.64 401,405 -0.41(-0.48%)
Mar 14, 2024 86.57 86.86 84.76 85.05 238,070 -1.70(-1.96%)
Mar 13, 2024 85.61 87.15 85.61 86.75 104,698 +0.93(+1.08%)
Mar 12, 2024 85.66 86.05 85.11 85.82 132,537 -0.22(-0.26%)
Mar 11, 2024 86.12 86.62 85.39 86.04 217,542 -0.84(-0.97%)
Mar 08, 2024 88.87 90.43 86.63 86.88 310,188 -1.46(-1.65%)
Mar 07, 2024 87.01 88.75 86.63 88.34 359,740 +2.38(+2.77%)
Mar 06, 2024 86.52 87.62 85.44 85.96 191,069 -0.08(-0.09%)
Mar 05, 2024 84.53 87.43 84.25 86.04 277,049 +1.31(+1.55%)
Mar 04, 2024 85.16 85.59 84.21 84.73 182,971 -0.67(-0.78%)
Mar 01, 2024 84.63 85.51 83.65 85.40 243,069 +0.47(+0.55%)
Feb 29, 2024 85.00 85.58 83.83 84.93 270,553 +1.06(+1.26%)
Feb 28, 2024 84.80 86.16 83.60 83.87 217,643 -1.68(-1.96%)
Feb 27, 2024 86.24 86.39 84.69 85.55 233,066 -0.32(-0.37%)
Feb 26, 2024 86.54 87.31 84.94 85.87 282,749 -1.19(-1.37%)
Feb 23, 2024 86.77 88.16 86.38 87.06 226,776 +0.29(+0.33%)
Feb 22, 2024 87.04 88.44 86.58 86.77 192,013 -0.28(-0.32%)
Feb 21, 2024 86.20 87.41 86.20 87.05 185,731 -0.01(-0.01%)
Feb 20, 2024 86.94 87.86 86.76 87.06 236,009 -1.40(-1.58%)
Feb 16, 2024 89.76 90.56 88.43 88.46 170,558 -2.40(-2.64%)
Feb 15, 2024 88.50 91.39 88.27 90.86 239,930 +2.47(+2.79%)
Feb 14, 2024 87.10 88.52 86.12 88.39 220,009 +2.66(+3.10%)
Feb 13, 2024 88.21 89.50 85.04 85.73 433,412 -6.36(-6.91%)
Feb 12, 2024 91.29 93.31 90.88 92.09 255,604 +1.08(+1.19%)
Feb 09, 2024 90.13 91.51 89.67 91.01 202,499 +0.94(+1.04%)
Feb 08, 2024 89.13 90.77 88.84 90.07 270,681 +0.90(+1.01%)
Feb 07, 2024 90.16 90.16 88.72 89.17 146,595 -0.36(-0.40%)
Feb 06, 2024 89.19 89.97 88.58 89.53 291,452 +0.06(+0.07%)
Feb 05, 2024 91.84 91.84 88.63 89.47 240,447 -3.56(-3.83%)
Feb 02, 2024 88.23 94.57 86.57 93.04 548,987 +4.21(+4.74%)
Feb 01, 2024 87.02 89.01 85.87 88.82 319,590 +1.80(+2.06%)
Jan 31, 2024 88.83 89.48 86.91 87.03 177,013 -2.04(-2.29%)
Jan 30, 2024 88.88 89.97 88.69 89.06 187,696 +0.00(+0.00%)
Jan 29, 2024 87.29 90.36 87.19 89.06 250,885 +1.63(+1.86%)
Jan 26, 2024 88.05 88.90 87.31 87.44 141,483 +0.00(+0.00%)
Jan 25, 2024 87.14 87.60 86.48 87.44 344,068 +1.67(+1.94%)
Jan 24, 2024 87.81 88.13 85.48 85.77 133,714 -0.70(-0.81%)
Jan 23, 2024 87.33 87.42 86.08 86.47 145,328 -0.40(-0.46%)
Jan 22, 2024 85.81 87.11 85.42 86.87 163,465 +1.46(+1.71%)
Jan 19, 2024 83.76 85.44 82.19 85.41 165,680 +2.07(+2.48%)
Jan 18, 2024 83.80 83.80 81.75 83.35 177,525 +0.22(+0.26%)
Jan 17, 2024 82.26 83.84 82.00 83.13 166,597 -0.36(-0.43%)
Jan 16, 2024 84.59 84.81 83.15 83.49 257,436 -2.58(-3.00%)
Jan 12, 2024 87.32 87.74 85.15 86.07 289,434 -0.34(-0.39%)
Jan 11, 2024 86.45 86.67 84.96 86.41 229,811 -0.80(-0.92%)
Jan 10, 2024 85.75 87.24 85.70 87.21 208,890 +1.12(+1.30%)
Jan 09, 2024 85.72 86.30 85.40 86.09 236,650 -1.07(-1.23%)
Jan 08, 2024 84.75 87.16 84.70 87.16 356,994 +3.03(+3.61%)
Jan 05, 2024 83.78 85.24 83.59 84.13 171,085 -0.35(-0.41%)
Jan 04, 2024 85.07 85.40 84.30 84.47 142,638 -0.37(-0.44%)
Jan 03, 2024 86.21 86.21 84.54 84.84 291,085 -2.76(-3.15%)
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.