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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PennyMac Financial Services, Inc. (PFSI) NYSE