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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	125.75	126.26	126.26	128.37	125.06	609,710
November 20, 2025	125.58	123.94	123.94	127.04	123.91	337,430
November 19, 2025	124.83	124.53	124.53	125.62	124.07	221,630
November 18, 2025	124.03	124.93	124.93	125.41	123.4	242,911
November 17, 2025	127.78	124.47	124.47	127.78	123.93	267,800
November 14, 2025	127.35	127.02	127.02	127.99	125.48	345,600
November 13, 2025	128.69	127.04	127.04	129.27	126.17	225,900
November 12, 2025	128.87	129.15	129.15	130.28	128.64	177,500
November 11, 2025	128.66	129.5	129.5	130.55	126.73	243,800
November 10, 2025	126.49	127.26	127.26	128.76	125.95	196,847
November 07, 2025	124.95	126	126	126.34	123.15	262,037
November 06, 2025	125.86	124.45	124.45	125.86	122	271,716
November 05, 2025	126.83	125.02	125.02	126.83	124.92	283,500
November 04, 2025	126.55	126.86	126.86	127.06	124.56	288,500
November 03, 2025	124.31	126.84	126.84	126.93	123.12	248,700
October 31, 2025	124.59	125.81	125.81	126.12	124.27	196,710
October 30, 2025	125.91	125.3	125.3	128.1	124.75	198,238
October 29, 2025	128.65	126.11	126.11	129.92	124.85	328,302
October 28, 2025	131.93	130.19	130.19	132.57	128.68	368,411
October 27, 2025	132.06	132.96	132.96	134	130.94	352,747
October 24, 2025	130	132.67	132.67	134.08	128.62	618,508
October 23, 2025	129.2	128.55	128.55	130.1	126.41	640,500
October 22, 2025	130.27	129.57	129.57	134.56	125.07	1.13M

PennyMac Financial Services, Inc. (PFSI) NYSE