PennyMac Financial Services, Inc. (PFSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 88.19 | 90.61 | 87.65 | 90.46 | 90.46 | 188,400 |
| 19 Apr 2024 | 86.71 | 88.57 | 86.66 | 87.96 | 87.96 | 175,100 |
| 18 Apr 2024 | 87.04 | 88.41 | 86.66 | 87.00 | 87.00 | 138,000 |
| 17 Apr 2024 | 86.99 | 87.36 | 86.33 | 86.35 | 86.35 | 112,600 |
| 16 Apr 2024 | 86.58 | 87.09 | 85.62 | 86.17 | 86.17 | 164,900 |
| 15 Apr 2024 | 87.99 | 88.90 | 86.42 | 87.11 | 87.11 | 214,800 |
| 12 Apr 2024 | 88.00 | 88.62 | 87.17 | 87.93 | 87.93 | 175,900 |
| 11 Apr 2024 | 87.99 | 89.46 | 87.35 | 89.21 | 89.21 | 212,100 |
| 10 Apr 2024 | 87.88 | 88.93 | 86.62 | 87.60 | 87.60 | 269,200 |
| 09 Apr 2024 | 92.49 | 92.49 | 89.57 | 91.09 | 91.09 | 217,100 |
| 08 Apr 2024 | 89.53 | 90.23 | 88.67 | 90.04 | 90.04 | 190,400 |
| 05 Apr 2024 | 87.98 | 89.74 | 87.94 | 89.11 | 89.11 | 331,100 |
| 04 Apr 2024 | 89.58 | 89.82 | 87.42 | 87.92 | 87.92 | 160,000 |
| 03 Apr 2024 | 87.49 | 90.16 | 87.49 | 88.35 | 88.35 | 217,000 |
| 02 Apr 2024 | 88.10 | 88.71 | 87.55 | 88.14 | 88.14 | 228,900 |
| 01 Apr 2024 | 90.87 | 90.91 | 89.24 | 89.73 | 89.73 | 184,800 |
| 28 Mar 2024 | 92.00 | 93.06 | 90.95 | 91.09 | 91.09 | 398,000 |
| 27 Mar 2024 | 89.30 | 91.77 | 89.30 | 91.71 | 91.71 | 164,000 |
| 26 Mar 2024 | 91.12 | 91.12 | 88.67 | 88.95 | 88.95 | 170,900 |
| 25 Mar 2024 | 89.44 | 90.75 | 89.44 | 90.30 | 90.30 | 146,800 |
| 22 Mar 2024 | 91.79 | 92.58 | 90.12 | 90.13 | 90.13 | 163,100 |
| 21 Mar 2024 | 90.00 | 93.56 | 89.64 | 91.89 | 91.89 | 255,700 |
| 20 Mar 2024 | 86.98 | 89.66 | 86.72 | 89.45 | 89.45 | 278,400 |
| 19 Mar 2024 | 84.68 | 87.69 | 84.68 | 87.13 | 87.13 | 244,000 |
| 18 Mar 2024 | 84.86 | 85.53 | 83.81 | 85.06 | 85.06 | 421,900 |
| 15 Mar 2024 | 84.54 | 86.31 | 84.54 | 84.64 | 84.64 | 401,400 |
| 14 Mar 2024 | 86.57 | 86.87 | 84.76 | 85.05 | 85.05 | 225,900 |
| 13 Mar 2024 | 85.61 | 87.15 | 85.61 | 86.75 | 86.75 | 104,700 |
| 12 Mar 2024 | 85.66 | 86.05 | 85.11 | 85.82 | 85.82 | 132,500 |
| 11 Mar 2024 | 86.12 | 86.62 | 85.39 | 86.04 | 86.04 | 217,500 |
| 08 Mar 2024 | 88.87 | 90.43 | 86.63 | 86.88 | 86.88 | 310,200 |
| 07 Mar 2024 | 87.01 | 88.75 | 86.63 | 88.34 | 88.34 | 359,700 |
| 06 Mar 2024 | 86.52 | 87.63 | 85.44 | 85.96 | 85.96 | 191,100 |
| 05 Mar 2024 | 84.53 | 87.43 | 84.26 | 86.04 | 86.04 | 277,000 |
| 04 Mar 2024 | 85.16 | 85.59 | 84.21 | 84.73 | 84.73 | 183,000 |
| 01 Mar 2024 | 84.63 | 85.51 | 83.65 | 85.40 | 85.40 | 243,100 |
| 29 Feb 2024 | 85.00 | 85.58 | 83.83 | 84.93 | 84.93 | 266,500 |
| 28 Feb 2024 | 84.80 | 86.16 | 83.60 | 83.87 | 83.87 | 217,600 |
| 27 Feb 2024 | 86.24 | 86.39 | 84.69 | 85.55 | 85.55 | 230,900 |
| 26 Feb 2024 | 86.54 | 87.31 | 84.94 | 85.87 | 85.87 | 282,700 |
| 23 Feb 2024 | 86.77 | 88.16 | 86.38 | 87.06 | 87.06 | 226,800 |
| 22 Feb 2024 | 87.04 | 88.45 | 86.58 | 86.77 | 86.77 | 192,000 |
| 21 Feb 2024 | 86.20 | 87.41 | 86.20 | 87.05 | 87.05 | 185,700 |
| 20 Feb 2024 | 86.94 | 87.86 | 86.76 | 87.06 | 87.06 | 236,000 |
| 16 Feb 2024 | 89.76 | 90.57 | 88.43 | 88.46 | 88.46 | 170,600 |
| 15 Feb 2024 | 88.50 | 91.39 | 88.27 | 90.86 | 90.86 | 239,900 |
| 14 Feb 2024 | 87.10 | 88.52 | 86.13 | 88.39 | 88.39 | 220,000 |
| 13 Feb 2024 | 88.21 | 89.51 | 85.04 | 85.73 | 85.73 | 433,400 |
| 12 Feb 2024 | 91.29 | 93.31 | 90.88 | 92.09 | 92.09 | 255,600 |
| 12 Feb 2024 | 0.2 Dividend | |||||
| 09 Feb 2024 | 90.33 | 91.71 | 89.87 | 91.21 | 91.01 | 202,100 |
| 08 Feb 2024 | 89.33 | 90.97 | 89.04 | 90.27 | 90.07 | 270,100 |
| 07 Feb 2024 | 90.36 | 90.36 | 88.92 | 89.37 | 89.17 | 146,300 |
| 06 Feb 2024 | 89.39 | 90.17 | 88.77 | 89.73 | 89.53 | 290,800 |
| 05 Feb 2024 | 92.04 | 92.04 | 88.82 | 89.67 | 89.47 | 239,900 |
| 02 Feb 2024 | 88.42 | 94.78 | 86.76 | 93.24 | 93.04 | 547,800 |
| 01 Feb 2024 | 87.21 | 89.21 | 86.06 | 89.02 | 88.82 | 318,900 |
| 31 Jan 2024 | 89.03 | 89.68 | 87.11 | 87.22 | 87.03 | 176,600 |
| 30 Jan 2024 | 89.08 | 90.17 | 88.88 | 89.26 | 89.06 | 187,300 |
| 29 Jan 2024 | 87.48 | 90.56 | 87.38 | 89.26 | 89.06 | 250,300 |
| 26 Jan 2024 | 88.24 | 89.10 | 87.50 | 87.63 | 87.44 | 141,200 |
| 25 Jan 2024 | 87.33 | 87.79 | 86.67 | 87.63 | 87.44 | 343,300 |
| 24 Jan 2024 | 88.00 | 88.32 | 85.67 | 85.96 | 85.77 | 133,400 |
| 23 Jan 2024 | 87.52 | 87.61 | 86.27 | 86.66 | 86.47 | 145,000 |
| 22 Jan 2024 | 86.00 | 87.30 | 85.61 | 87.06 | 86.87 | 163,100 |
| 19 Jan 2024 | 83.94 | 85.63 | 82.37 | 85.60 | 85.41 | 165,300 |
| 18 Jan 2024 | 83.98 | 83.98 | 81.93 | 83.53 | 83.35 | 177,100 |
| 17 Jan 2024 | 82.44 | 84.02 | 82.18 | 83.31 | 83.13 | 166,200 |
| 16 Jan 2024 | 84.78 | 85.00 | 83.33 | 83.67 | 83.49 | 256,900 |
| 12 Jan 2024 | 87.51 | 87.93 | 85.34 | 86.26 | 86.07 | 288,800 |
| 11 Jan 2024 | 86.64 | 86.86 | 85.15 | 86.60 | 86.41 | 229,300 |
| 10 Jan 2024 | 85.94 | 87.43 | 85.89 | 87.40 | 87.21 | 208,400 |
| 09 Jan 2024 | 85.91 | 86.49 | 85.59 | 86.28 | 86.09 | 236,100 |
| 08 Jan 2024 | 84.94 | 87.35 | 84.89 | 87.35 | 87.16 | 326,700 |
| 05 Jan 2024 | 83.96 | 85.43 | 83.77 | 84.31 | 84.13 | 170,700 |
| 04 Jan 2024 | 85.26 | 85.59 | 84.49 | 84.66 | 84.47 | 142,300 |
| 03 Jan 2024 | 86.40 | 86.40 | 84.73 | 85.03 | 84.84 | 290,400 |
| 02 Jan 2024 | 88.41 | 89.06 | 86.80 | 87.80 | 87.61 | 247,100 |
| 29 Dec 2023 | 88.68 | 89.51 | 87.99 | 88.37 | 88.18 | 108,200 |
| 28 Dec 2023 | 88.85 | 89.92 | 88.65 | 89.02 | 88.82 | 135,600 |
| 27 Dec 2023 | 89.38 | 89.38 | 88.74 | 89.14 | 88.94 | 171,200 |
| 26 Dec 2023 | 88.54 | 89.36 | 88.22 | 88.71 | 88.52 | 125,900 |
| 22 Dec 2023 | 87.97 | 88.56 | 87.53 | 88.29 | 88.10 | 164,000 |
| 21 Dec 2023 | 87.58 | 88.28 | 86.87 | 87.41 | 87.22 | 171,600 |
| 20 Dec 2023 | 88.81 | 89.44 | 86.43 | 86.79 | 86.60 | 213,400 |
| 19 Dec 2023 | 88.76 | 89.67 | 88.25 | 88.51 | 88.32 | 209,500 |
| 18 Dec 2023 | 89.66 | 89.66 | 88.01 | 88.32 | 88.13 | 305,500 |
| 15 Dec 2023 | 92.89 | 93.50 | 89.35 | 89.52 | 89.32 | 750,000 |
| 14 Dec 2023 | 88.04 | 92.98 | 87.50 | 92.93 | 92.73 | 569,400 |
| 13 Dec 2023 | 83.30 | 86.90 | 83.25 | 86.51 | 86.32 | 576,600 |
| 12 Dec 2023 | 81.53 | 83.40 | 81.53 | 82.85 | 82.67 | 305,400 |
| 11 Dec 2023 | 80.00 | 81.28 | 79.71 | 81.23 | 81.05 | 241,800 |
| 08 Dec 2023 | 80.17 | 80.92 | 79.11 | 80.15 | 79.97 | 453,700 |
| 07 Dec 2023 | 80.00 | 80.57 | 79.28 | 80.51 | 80.33 | 160,500 |
| 06 Dec 2023 | 80.04 | 81.00 | 79.37 | 80.00 | 79.82 | 443,600 |
| 05 Dec 2023 | 80.79 | 81.11 | 78.71 | 80.22 | 80.04 | 277,100 |
| 04 Dec 2023 | 79.49 | 80.85 | 79.49 | 80.84 | 80.66 | 170,500 |
| 01 Dec 2023 | 77.67 | 79.98 | 77.08 | 79.78 | 79.61 | 232,900 |
| 30 Nov 2023 | 78.59 | 78.74 | 77.54 | 77.79 | 77.62 | 263,100 |
| 29 Nov 2023 | 78.67 | 79.88 | 78.14 | 78.70 | 78.53 | 212,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.