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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.99	92.23	92.23	94.7	92.19	849,043
February 19, 2026	95.67	94.33	94.33	96.37	93.08	736,200
February 18, 2026	93.32	96.06	96.06	96.89	93.32	967,200
February 17, 2026	93.3	93.88	93.88	94.44	92.41	1.29M
February 13, 2026	91.34	92.01	92.01	94.04	90.54	818,000
February 12, 2026	93.4	91.49	91.19	93.4	88.39	1.69M
February 11, 2026	93.5	90.4	90.4	94.96	89.67	1.25M
February 10, 2026	95.65	94.45	94.45	97.51	93.51	1.23M
February 09, 2026	95.6	94.81	94.81	96.66	93.75	780,600
February 06, 2026	98.14	95.6	95.6	99.92	94.98	1.04M
February 05, 2026	97.27	97.52	97.52	98	93.64	1.08M
February 04, 2026	93.72	96.08	96.08	96.41	91.96	1.53M
February 03, 2026	93.09	93.15	93.15	93.93	88.74	2.83M
February 02, 2026	98.28	93.07	93.07	99.1	90.91	3.25M
January 30, 2026	112	99.92	99.92	112	93.5	5.23M
January 29, 2026	147.66	149.7	149.7	150.01	146.5	763,510
January 28, 2026	149.51	146.98	146.98	150.78	146.93	876,054
January 27, 2026	152.11	149.46	149.46	152.11	146	663,538
January 26, 2026	150.83	151.96	151.96	153.16	149.18	363,712
January 23, 2026	150.29	150.89	150.89	151.48	149.21	221,500
January 22, 2026	153.69	151.67	151.58	153.99	151.4	259,628
January 21, 2026	147.98	152.3	152.3	152.62	147.98	362,246
January 20, 2026	156.48	150.56	150.56	157.4	149.74	844,900
January 16, 2026	150.93	159.46	159.46	160.36	150.77	1M
January 15, 2026	148.87	150.7	150.7	153	146.13	457,200
January 14, 2026	144.59	147.37	147.37	147.63	144.34	328,025
January 13, 2026	146.47	145.59	145.59	146.47	144.09	310,307
January 12, 2026	144.3	146.36	146.36	148.32	144	286,200
January 09, 2026	139.22	146.19	146.19	146.65	137.29	649,530
January 08, 2026	135.28	137.39	137.39	138.85	134.2	285,900
January 07, 2026	135.37	136.28	136.28	137.02	132.91	437,743
January 06, 2026	133.62	135.01	135.01	135.55	131.74	258,663
January 05, 2026	131.03	134.26	134.26	134.84	129.37	276,800
January 02, 2026	131.56	131.51	131.51	132.59	130.05	261,505
December 31, 2025	133	131.84	131.84	133.51	131.69	242,200
December 30, 2025	133.16	133.26	133.26	134.91	132.74	128,200
December 29, 2025	134.03	133.52	133.52	134.25	132.55	234,500
December 26, 2025	134.37	133.89	133.89	134.37	132.98	168,100
December 24, 2025	134.18	133.98	133.98	134.51	132.78	90,320
December 23, 2025	134.79	133.12	133.12	134.79	132.98	187,803
December 22, 2025	133.89	134.71	134.71	134.73	133.03	257,600
December 19, 2025	135.2	134.62	134.62	137.53	133.78	606,701
December 18, 2025	132.94	132.41	132.41	133.46	131.29	419,600
December 17, 2025	129.86	130.19	130.19	132.51	126.63	310,029
December 16, 2025	130.82	130.44	130.44	130.98	128.52	324,000
December 15, 2025	131.19	130.48	130.48	131.19	129.08	287,400
December 12, 2025	132.18	130.48	130.48	132.32	129.96	382,711
December 11, 2025	131.39	131.82	131.82	133.51	131.28	345,119
December 10, 2025	129.09	130.99	130.99	132.04	127.98	366,600
December 09, 2025	129.99	128.47	128.47	129.99	127.84	300,600
December 08, 2025	131.15	129.04	129.04	131.15	128.61	228,802
December 05, 2025	131.77	130.91	130.91	133.58	130.24	383,206
December 04, 2025	133.45	132.51	132.51	135.65	132.25	247,434
December 03, 2025	133.57	133.86	133.86	135.81	131.64	308,021
December 02, 2025	135.19	131.82	131.82	135.19	131.77	387,820
December 01, 2025	133.79	134.09	134.09	134.98	132.55	340,100
November 28, 2025	134.77	134.57	134.57	136.62	134.08	165,400
November 26, 2025	132.92	136.06	136.06	136.48	131.92	352,500
November 25, 2025	130.44	133.68	133.68	134.25	129.17	578,530
November 24, 2025	127.36	127.68	127.68	128.84	126.39	465,000

PennyMac Financial Services, Inc. (PFSI) NYSE