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 $4,059.63 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,067.18, while $1000 invested 1 year ago would be worth $505.84. This corresponds to total returns of 305.96%, 6.72%, -49.42%, respectively, with annualized returns of 15.04%, 1.31%, -49.42%.

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
October 01, 2026	61.68	61.95	61.95	62.65	60.79	841,410
September 30, 2026	63.83	61.72	61.72	63.99	61.67	625,950
September 29, 2026	63.75	63.61	63.61	64.49	63.03	542,309
September 28, 2026	64.8	63.66	63.66	64.97	63.23	451,068
September 25, 2026	65.22	65.46	65.46	66.11	64.96	412,233
September 24, 2026	65.66	65.26	65.26	65.7	64.57	735,169
September 23, 2026	66.5	65.61	65.61	66.59	65.12	796,695
September 22, 2026	67.31	66.96	66.96	67.47	66.19	463,754
September 21, 2026	66.43	66.6	66.6	67.07	65.97	467,543
September 18, 2026	66.16	66.36	66.36	67.11	65.8	725,706
September 17, 2026	66.55	66.51	66.51	67.37	66.06	543,220
September 16, 2026	67.51	65.95	65.95	68.22	65.03	981,912
September 15, 2026	69.18	68.05	68.05	69.2	67.54	1.04M
September 11, 2026	70.67	70.36	70.36	71.47	70	329,594
September 10, 2026	70.04	69.81	69.81	72.15	69.12	459,543
September 09, 2026	71.78	70.91	70.91	72.11	70.68	403,102
September 08, 2026	72.47	72.04	72.04	73.31	71.94	716,190
September 04, 2026	72.46	73.29	73.29	73.75	72.46	456,692
September 03, 2026	73.15	73.23	73.23	73.97	72.65	416,321
September 02, 2026	71.1	72.18	72.18	73.19	71.1	565,807
September 01, 2026	72.42	70.78	70.78	72.86	70.67	613,406
August 31, 2026	72.99	73.11	73.11	73.8	72.23	591,558
August 28, 2026	74.32	73.38	73.38	74.5	73.28	394,324
August 27, 2026	72.59	73.59	73.59	73.97	72.1	456,187
August 26, 2026	74.15	72.9	72.9	74.15	72.81	416,261
August 25, 2026	75.65	74.16	74.16	75.9	73.39	508,431
August 24, 2026	75.58	75.18	75.18	76	75.01	337,875
August 21, 2026	76.02	75.09	75.09	76.26	74.73	349,166
August 20, 2026	76.09	75.74	75.74	76.28	74.8	406,607
August 19, 2026	76.33	76.84	76.84	78.94	76.15	484,208
August 18, 2026	76.9	75.3	75.3	77.04	75.24	394,433
August 17, 2026	77.51	76.31	76.31	77.51	76.03	250,957
August 14, 2026	79.41	78.03	78.03	79.68	77.75	335,375
August 13, 2026	77.72	79.48	79.48	80.38	77.5	488,521
August 12, 2026	77.09	76.98	76.98	77.8	75.63	556,579
August 11, 2026	76.53	76.59	76.59	76.72	75.11	450,511
August 10, 2026	76.84	75.85	75.85	77.09	74.58	1.16M
August 07, 2026	76.92	77.41	77.41	77.99	76.54	1.22M
August 06, 2026	75.13	77.02	77.02	77.22	73.91	522,903
August 05, 2026	77.5	75.89	75.89	77.6	74.7	625,548
August 04, 2026	76.09	76.99	76.99	78.02	76.09	779,016
August 03, 2026	76.03	76.4	76.4	76.68	75.82	831,367
July 31, 2026	75.71	75.41	75.41	76.11	74.46	1.07M
July 30, 2026	77.72	75.87	75.87	77.78	71.68	2.43M
July 29, 2026	84.41	86.04	86.04	87.71	84.1	618,243
July 28, 2026	85.11	85.7	85.7	86.4	84.84	456,817
July 27, 2026	85.31	84.47	84.47	86.23	83.63	547,978
July 24, 2026	83.05	84.35	84.35	85.57	82.42	319,431
July 23, 2026	85.06	82.61	82.61	85.06	81.86	597,530
July 22, 2026	84.16	84.69	84.69	85.04	83.58	296,629
July 21, 2026	84.36	83.99	83.99	84.36	82.08	347,000
July 20, 2026	85.42	83.58	83.58	85.42	82.78	539,445
July 17, 2026	86.23	85.29	85.29	87.36	84.84	359,822
July 16, 2026	85.82	86.82	86.82	87.39	85.18	403,276
July 15, 2026	83.76	84.98	84.98	85.87	83.31	584,499
July 14, 2026	82.6	82.91	82.91	83.5	81.8	268,616
July 13, 2026	82.4	81.48	81.48	83.13	81.41	448,011
July 10, 2026	82.52	82.35	82.35	82.94	81.28	248,931
July 09, 2026	81.2	81.94	81.94	82.18	80.53	394,514
July 08, 2026	80.3	80.92	80.92	81.8	79.65	514,242