PennyMac Financial Servic... (PFSI)
NYSE: PFSI
· Real-Time Price · USD
123.14
-0.03 (-0.02%)
At close: Oct 03, 2025, 3:59 PM
123.15
0.01%
After-hours: Oct 03, 2025, 06:29 PM EDT
PFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 123.45 | 124.55 | 122.33 | 123.15 | 123.15 | -0.02% | 300,971 |
| Oct 2, 2025 | 125.36 | 126.02 | 122.72 | 123.17 | 123.17 | -2.14% | 349,432 |
| Oct 1, 2025 | 124.25 | 125.99 | 123.71 | 125.86 | 125.86 | 1.60% | 387,031 |
| Sep 30, 2025 | 124.94 | 125.24 | 122.40 | 123.88 | 123.88 | -0.67% | 263,400 |
| Sep 29, 2025 | 123.93 | 125.14 | 121.62 | 124.71 | 124.71 | 0.54% | 226,321 |
| Sep 26, 2025 | 122.29 | 124.11 | 122.29 | 124.04 | 124.04 | 1.18% | 226,200 |
| Sep 25, 2025 | 122.44 | 122.89 | 121.50 | 122.59 | 122.59 | -0.59% | 216,500 |
| Sep 24, 2025 | 122.63 | 124.06 | 122.13 | 123.32 | 123.32 | 0.15% | 284,102 |
| Sep 23, 2025 | 121.66 | 124.24 | 121.66 | 123.13 | 123.13 | 1.09% | 286,200 |
| Sep 22, 2025 | 124.67 | 124.67 | 121.69 | 121.80 | 121.80 | -2.58% | 354,116 |
| Sep 19, 2025 | 126.16 | 127.20 | 123.82 | 125.02 | 125.02 | -1.66% | 667,700 |
| Sep 18, 2025 | 125.38 | 128.34 | 125.37 | 127.13 | 127.13 | 0.77% | 506,600 |
| Sep 17, 2025 | 125.04 | 130.02 | 124.43 | 126.16 | 126.16 | 1.73% | 604,700 |
| Sep 16, 2025 | 124.65 | 125.15 | 122.70 | 124.02 | 124.02 | -0.26% | 332,563 |
| Sep 15, 2025 | 125.31 | 125.31 | 123.71 | 124.34 | 124.34 | -0.14% | 344,744 |
| Sep 12, 2025 | 123.75 | 125.12 | 123.03 | 124.51 | 124.51 | 0.08% | 349,726 |
| Sep 11, 2025 | 121.06 | 127.56 | 121.06 | 124.41 | 124.41 | 3.38% | 748,300 |
| Sep 10, 2025 | 121.33 | 124.07 | 120.22 | 120.34 | 120.34 | -0.40% | 413,348 |
| Sep 9, 2025 | 120.13 | 120.92 | 118.05 | 120.82 | 120.82 | -0.19% | 424,300 |
| Sep 8, 2025 | 117.14 | 121.89 | 117.01 | 121.05 | 121.05 | 3.03% | 744,130 |
Page 1 of 136