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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	120.22	120.91	120.91	122.98	117.11	418,604
October 20, 2025	121.09	121.4	121.4	121.95	119.96	238,865
October 17, 2025	117.22	120.01	120.01	120.05	116.15	333,600
October 16, 2025	118.52	117.43	117.43	118.68	116.73	291,400
October 15, 2025	120	118.85	118.85	121.13	118.81	242,100
October 14, 2025	116.57	119.7	119.7	120.45	115.18	399,647
October 13, 2025	117.16	116.85	116.85	117.73	115.61	264,400
October 10, 2025	116.48	117.11	117.11	118.49	114.63	470,056
October 09, 2025	117.5	114.57	114.57	117.84	114.55	374,206
October 08, 2025	117.72	117.5	117.5	118.42	116.7	319,800
October 07, 2025	116.62	116.57	116.57	117.43	115.25	558,731
October 06, 2025	122.62	118.33	118.33	123.16	116.29	537,028
October 03, 2025	123.45	123.15	123.15	124.55	122.33	301,000
October 02, 2025	125.36	123.17	123.17	126.02	122.72	349,432
October 01, 2025	124.25	125.86	125.86	125.99	123.71	387,031
September 30, 2025	124.94	123.88	123.88	125.24	122.4	263,400
September 29, 2025	123.93	124.71	124.71	125.14	121.62	226,321
September 26, 2025	122.29	124.04	124.04	124.11	122.29	226,200
September 25, 2025	122.44	122.59	122.59	122.89	121.5	216,500
September 24, 2025	122.63	123.32	123.32	124.06	122.13	284,102
September 23, 2025	121.66	123.13	123.13	124.24	121.66	286,155
September 22, 2025	124.67	121.8	121.8	124.67	121.69	354,100
September 19, 2025	126.16	125.02	125.02	127.2	123.82	667,700
September 18, 2025	125.38	127.13	127.13	128.34	125.37	506,600
September 17, 2025	125.04	126.16	126.16	130.02	124.43	604,700
September 16, 2025	124.65	124.02	124.02	125.15	122.7	332,563
September 15, 2025	125.31	124.34	124.34	125.31	123.71	344,744
September 12, 2025	123.75	124.51	124.51	125.12	123.03	349,726
September 11, 2025	121.06	124.41	124.41	127.56	121.06	748,300
September 10, 2025	121.33	120.34	120.34	124.07	120.22	413,348
September 09, 2025	120.13	120.82	120.82	120.92	118.05	424,300
September 08, 2025	117.14	121.05	121.05	121.89	117.01	744,130
September 05, 2025	116.63	117.49	117.49	119.6	115.86	681,801
September 04, 2025	113.56	115.28	115.28	115.41	113.35	443,400
September 03, 2025	109.23	112.83	112.83	112.9	109.23	467,100
September 02, 2025	108.54	109.33	109.33	109.87	108.52	336,524
August 29, 2025	109	110.1	110.1	110.58	107.74	316,328
August 28, 2025	109.12	108.86	108.86	109.12	107.48	293,322
August 27, 2025	108.85	108.51	108.51	109.45	108.14	265,706
August 26, 2025	109.42	109.04	109.04	110.37	108.92	434,700
August 25, 2025	109.76	109.54	109.54	110	108.41	238,300
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

PennyMac Financial Services, Inc. (PFSI) NYSE