PennyMac Financial Services, Inc. - PFSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	104.06	109.72	109.72	110.4	103.83	562,606
August 21, 2025	104.53	103.39	103.39	104.8	103.12	454,645
August 20, 2025	106.69	105.29	105.29	106.99	104.96	304,204
August 19, 2025	105.66	106.97	106.97	107.06	105.56	303,500
August 18, 2025	107.17	105.51	105.51	108.78	105.1	371,200
August 15, 2025	108.97	107.01	107.01	108.97	106.46	433,000
August 14, 2025	106.7	108.41	108.41	108.76	106.29	581,413
August 13, 2025	103.04	108.33	108.33	108.55	102.95	875,700
August 12, 2025	100.49	102.71	102.41	103.14	100.08	281,830
August 11, 2025	98.09	99.66	99.37	99.68	98.09	242,700
August 08, 2025	98.34	98.12	97.83	98.98	97.68	231,430
August 07, 2025	100.13	98.18	97.89	100.22	98.01	286,404
August 06, 2025	99.69	98.82	98.53	99.69	98.47	212,528
August 05, 2025	97.46	99.24	98.95	99.65	97.45	341,000
August 04, 2025	96.16	97.63	97.34	97.71	95.82	405,900
August 01, 2025	93.75	95.85	95.85	98.14	93.75	527,870
July 31, 2025	93.37	93.14	93.14	94.12	92.95	361,623
July 30, 2025	94.62	94.06	94.06	96.1	93.25	567,013
July 29, 2025	93.82	94.97	94.97	95.18	93.82	310,642
July 28, 2025	93.79	93.41	93.41	94.97	93.12	401,500
July 25, 2025	92.89	94.07	94.07	94.09	91.78	460,400
July 24, 2025	96.83	93.26	93.26	97.75	93.2	559,843
July 23, 2025	97.5	96.56	96.56	100.63	96.12	1.24M
July 22, 2025	102.58	104.25	104.25	105	102.17	533,484
July 21, 2025	101.59	101.94	101.94	102.86	101.59	367,230
July 18, 2025	101.14	100.85	100.85	101.96	100.29	223,110
July 17, 2025	99.17	100.94	100.94	100.95	98.97	280,437
July 16, 2025	98.83	99.53	99.53	99.79	97.67	383,343
July 15, 2025	100.88	98.56	98.56	100.88	98.54	492,800
July 14, 2025	99.82	100.92	100.92	101.01	99.28	371,514
July 11, 2025	100.02	100.06	100.06	100.84	99.65	280,207
July 10, 2025	101.98	101.25	101.25	102.28	100.65	642,300
July 09, 2025	101.01	102.29	102.29	102.35	100.76	641,524
July 08, 2025	100.09	100.57	100.57	102.41	100.09	395,100
July 07, 2025	101.27	100.13	100.13	102.85	100.06	403,640
July 03, 2025	102.42	102.41	102.41	103.65	101.95	147,410
July 02, 2025	101.56	102.71	102.71	103.76	100.91	480,480
July 01, 2025	97.73	101.47	101.47	102.08	97.04	391,200
June 30, 2025	99.57	99.64	99.64	100.28	98.34	275,300
June 27, 2025	100.08	99.14	99.14	100.34	99.14	1.48M
June 26, 2025	97.79	99.86	99.86	99.91	97.79	195,516
June 25, 2025	98.68	97.55	97.55	98.68	97.49	194,000
June 24, 2025	97.72	98.7	98.7	99.07	96.82	224,100
June 23, 2025	95.7	97	97	97.12	93.94	268,247
June 20, 2025	95.07	95.4	95.4	95.87	94.53	334,003
June 18, 2025	92.94	94.66	94.66	95.64	92.94	268,200
June 17, 2025	94.47	92.86	92.86	94.8	92.52	439,608
June 16, 2025	96.83	95.41	95.41	97.83	95.06	301,900
June 13, 2025	96.86	95.88	95.88	97.42	95.6	218,946
June 12, 2025	96.35	98.52	98.52	98.74	96.35	356,247
June 11, 2025	97.28	97.3	97.3	99.54	97	524,418
June 10, 2025	97.04	96.95	96.95	97.89	96.64	346,916
June 09, 2025	96.27	95.98	95.98	96.86	95.62	203,928
June 06, 2025	96.09	95.69	95.69	96.09	95.1	221,338
June 05, 2025	94.61	94.99	94.99	96.38	93.97	247,909
June 04, 2025	95.13	94.95	94.95	96.23	94.57	189,539
June 03, 2025	93.57	95.3	95.3	96.03	93.24	239,500
June 02, 2025	95.51	93.7	93.7	95.51	93.37	246,552
May 30, 2025	96.55	96	96	97.14	95.9	259,800
May 29, 2025	96.2	96.68	96.68	97.48	95.94	174,000

PennyMac Financial Services, Inc. (PFSI) NYSE