PennyMac Financial Services, Inc. Common Stock (PFSI)

73.03
+2.25 (3.18%)
NYSE· Last Trade: Sep 2nd, 11:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PennyMac Financial Services, Inc. Common Stock (PFSI)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202672.4272.8670.6770.78613,50770.78
8/31/202672.9973.8072.2373.11591,58173.11
8/28/202674.3274.5073.2873.38394,33073.38
8/27/202672.5973.9772.1073.59456,19073.59
8/26/202674.1574.1572.8172.90416,26272.90
8/25/202675.6575.9073.3974.16508,43274.16
8/24/202675.5876.0075.0175.18337,87675.18
8/21/202676.0276.2574.7375.09349,20975.09
8/20/202676.0976.2874.8075.74406,60975.74
8/19/202676.3378.9476.1576.84484,20876.84
8/18/202676.9077.0475.2475.30394,43375.30
8/17/202677.5177.5176.0376.31250,95776.31
8/14/202679.4179.6777.7578.03335,39477.73
8/13/202677.7280.3877.5079.48488,52279.17
8/12/202677.0977.8075.6376.98556,58076.68
8/11/202676.5376.7275.1176.59450,51476.30
8/10/202676.8477.0974.5875.851,164,90375.56
8/07/202676.9277.9976.5477.411,251,25677.11
8/06/202675.1377.2273.9177.02522,90576.72
8/05/202677.5077.6074.7075.89625,55675.60
8/04/202676.0978.0276.0976.99779,01776.69
8/03/202676.0376.6875.8276.40831,36976.11
7/31/202675.7176.1174.4675.411,066,35275.12
7/30/202677.7277.7871.6775.872,426,96475.58
7/29/202684.4187.7184.1086.04619,58585.71
7/28/202685.1186.4084.8485.70456,81885.37
7/27/202685.3186.2383.6384.47547,97884.15
7/24/202683.0585.5782.4284.35319,43484.03
7/23/202685.0685.0681.8682.61597,53082.29
7/22/202684.1685.0383.5884.69296,62984.36
7/21/202684.3684.3682.0883.99347,00083.67
7/20/202685.4285.4282.7883.58539,44683.26
7/17/202686.2387.3684.8485.29359,82284.96
7/16/202685.8287.3985.1886.82403,27786.49
7/15/202683.7685.8783.3184.98584,51384.65
7/14/202682.6083.5081.8082.91268,62282.59
7/13/202682.4083.1381.4181.48448,02081.17
7/10/202682.5282.9481.2882.35248,98782.03
7/09/202681.2082.1780.5381.94394,51481.63
7/08/202680.3081.8079.6480.92514,24280.61
7/07/202682.2582.8880.1981.11602,50880.80
7/06/202683.5983.7581.8183.75537,76683.43
7/02/202684.5086.7582.1283.47548,25383.15
7/01/202686.8987.7684.6384.83525,73484.50
6/30/202686.1387.5085.7687.10837,41086.77
6/29/202685.9787.1184.4186.15646,04185.82
6/26/202684.5786.3583.3186.081,270,73385.75
6/25/202684.0085.2283.0284.30404,18283.98
6/24/202680.7183.7380.7183.35680,06583.03
6/23/202680.0481.1379.6980.24619,11779.93
6/22/202681.7183.2479.3379.81464,46479.50
6/18/202681.7883.2381.7882.38520,21882.06
6/17/202683.9185.7980.7081.20689,98580.89
6/16/202682.2983.7982.0083.60627,50583.28
6/15/202682.8584.6082.1882.41540,27182.09
6/12/202680.7782.2080.0281.66306,73781.35
6/11/202680.4181.0777.6780.68585,10080.37
6/10/202681.5482.3979.9380.08305,58279.77
6/09/202680.2282.9780.2281.76434,58581.45
6/08/202681.2581.3978.8179.56430,19779.25
6/05/202681.3882.7180.7181.24396,38880.93
6/04/202681.1582.1381.0581.53637,50581.22
6/03/202683.1884.2680.3680.60827,03380.29
6/02/202681.9884.3881.7784.04764,68383.72