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 $5,073.65 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,201.44, while $1000 invested 1 year ago would be worth $688.27. This corresponds to total returns of 407.36%, 20.14%, -31.17%, respectively, with annualized returns of 17.62%, 3.74%, -31.17%.

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
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
July 07, 2026	82.25	81.11	81.11	82.88	80.19	602,508
July 06, 2026	83.59	83.75	83.75	83.75	81.81	530,414
July 02, 2026	84.5	83.47	83.47	86.75	82.12	548,239
July 01, 2026	86.89	84.83	84.83	87.76	84.63	525,729
June 30, 2026	86.13	87.1	87.1	87.5	85.76	817,827
June 29, 2026	85.97	86.15	86.15	87.11	84.41	645,854
June 26, 2026	84.57	86.08	86.08	86.35	83.32	1.27M
June 25, 2026	84	84.3	84.3	85.23	83.02	394,531
June 24, 2026	80.71	83.35	83.35	83.73	80.71	658,391
June 23, 2026	80.04	80.24	80.24	81.13	79.69	602,138
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