PennyMac Financial Services, Inc. (PFSI) NYSE

Currency In USD

PFSI Historical Return

If you invested $1000 in PennyMac Financial Services, Inc. (PFSI) 10 years ago, it would be worth $6,400.16 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,329.28, while $1000 invested 1 year ago would be worth $829.88. This corresponds to total returns of 540.02%, 32.93%, -17.01%, respectively, with annualized returns of 20.39%, 5.85%, -17.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PFSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	81.71	79.81	79.81	83.24	79.33	427,096
June 18, 2026	81.78	82.38	82.38	83.23	81.78	511,765
June 17, 2026	83.91	81.2	81.2	85.79	80.7	640,929
June 16, 2026	82.29	83.6	83.6	83.79	82	594,481
June 15, 2026	82.85	82.41	82.41	84.6	82.18	515,129
June 12, 2026	80.77	81.66	81.66	82.2	80.02	306,734
June 11, 2026	80.41	80.68	80.68	81.07	77.67	585,087
June 10, 2026	81.54	80.08	80.08	82.39	79.93	296,069
June 09, 2026	80.22	81.76	81.76	83.04	80.22	434,585
June 08, 2026	81.25	79.56	79.56	81.39	78.81	430,195
June 05, 2026	81.38	81.24	81.24	82.71	80.71	396,387
June 04, 2026	81.15	81.53	81.53	82.13	81.05	637,504
June 03, 2026	83.18	80.6	80.6	83.77	80.36	657,664
June 02, 2026	81.98	84.04	84.04	84.38	81.77	764,677
June 01, 2026	83.5	82.49	82.49	83.73	82.24	670,603
May 29, 2026	86.18	83.87	83.87	86.37	83.84	965,800
May 28, 2026	86.59	86.38	86.38	87.35	85.24	449,524
May 27, 2026	86.84	87.39	87.39	87.39	86.27	521,604
May 26, 2026	86.5	86.12	86.12	87	85.47	410,677
May 22, 2026	86.88	85.88	85.88	87.08	85.63	444,965
May 21, 2026	86.01	87.02	87.02	87.53	84.68	555,668
May 20, 2026	85.07	87.09	87.09	87.15	83.87	464,154
May 19, 2026	85.45	84.44	84.44	86.05	84.17	542,525
May 18, 2026	86.05	86.47	86.47	86.99	85.5	376,501
May 15, 2026	86.79	85.69	85.69	87.86	85.51	634,943
May 14, 2026	88.34	87.82	87.82	88.91	86.8	324,773
May 13, 2026	87.51	87.74	87.74	88.92	86.25	292,845
May 12, 2026	88	88.63	88.63	89	86.41	436,294
May 11, 2026	90.36	88.35	88.35	90.5	88.13	519,297
May 08, 2026	89.34	90.54	90.54	90.67	87.91	501,987
May 07, 2026	87.38	88.62	88.62	89.7	87	546,424
May 06, 2026	85.27	86.94	86.94	88.55	85.27	1.3M
May 05, 2026	89.87	87.48	87.48	90.07	87.47	1.02M
May 04, 2026	91.85	89.89	89.89	91.85	89.56	491,113
May 01, 2026	90.87	92.13	92.13	92.5	90.34	506,052
April 30, 2026	89.36	90.29	90.29	90.91	89.36	421,866
April 29, 2026	90.46	89.18	89.18	90.96	88.84	483,738
April 28, 2026	91.5	91.18	91.18	91.5	90.67	373,997
April 27, 2026	91.09	90.89	90.89	92.5	90.5	283,621
April 24, 2026	89.3	91.39	91.39	91.53	88.76	318,661
April 23, 2026	90.43	89.85	89.85	90.74	88.86	378,001
April 22, 2026	91.2	90.46	90.46	91.8	89.52	485,787
April 21, 2026	95.03	90.64	90.64	95.77	90.27	504,107
April 20, 2026	93.74	94.3	94.3	94.56	93.21	449,849
April 17, 2026	93.49	94.57	94.57	95.79	92.89	620,669
April 16, 2026	91.69	91.73	91.73	92.41	91.12	404,735
April 15, 2026	92.94	91.74	91.74	93.27	91.29	468,940
April 14, 2026	93.48	92.67	92.67	93.74	92.28	479,022
April 13, 2026	91.01	93.03	93.03	93.07	90.44	429,104
April 10, 2026	90.85	91.41	91.41	91.88	90.13	424,759
April 09, 2026	90.81	91.77	91.77	92.89	89.8	1.23M
April 08, 2026	92.13	91.61	91.61	93.2	90.4	620,167
April 07, 2026	90.05	88.45	88.45	90.05	88.3	443,936
April 06, 2026	90.04	90.38	90.38	91.08	89.31	436,723
April 02, 2026	85.75	90.1	90.1	90.61	85.33	565,093
April 01, 2026	88.7	87.7	87.7	88.76	87.61	358,810
March 31, 2026	85.96	87.4	87.4	87.95	85.16	556,331
March 30, 2026	85.92	84.9	84.9	86.55	84.55	652,347
March 27, 2026	82.67	85.47	85.47	87.19	82.65	472,515
March 26, 2026	85.4	86.44	86.44	87.13	85.4	395,775