PennyMac Finl Svcs Inc (PFSI) Historical Stock Data
93.60 ↓1.51 (-1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFSI is up 0.16% a day on average. There have been 17 days where PennyMac Finl Svcs Inc closed green and 13 days where PFSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 94.70 | 93.60 | ↓$1.10 (-1.16%) | 92.71 | 94.86 | 312.22K |
| 2025-04-24 | 94.53 | 95.11 | ↑$0.58 (0.61%) | 93.11 | 96.05 | 349.89K |
| 2025-04-23 | 95.99 | 93.74 | ↓$2.25 (-2.34%) | 92.78 | 100.92 | 899.04K |
| 2025-04-22 | 96.06 | 96.40 | ↑$0.34 (0.35%) | 94.93 | 97.65 | 562.22K |
| 2025-04-21 | 95.97 | 94.22 | ↓$1.75 (-1.82%) | 93.46 | 95.97 | 355.04K |
| 2025-04-17 | 95.52 | 97.06 | ↑$1.54 (1.61%) | 95.25 | 97.27 | 345.48K |
| 2025-04-16 | 96.60 | 95.57 | ↓$1.03 (-1.07%) | 94.12 | 96.80 | 394.51K |
| 2025-04-15 | 97.03 | 96.45 | ↓$0.58 (-0.60%) | 96.24 | 99.02 | 261.65K |
| 2025-04-14 | 94.24 | 97.36 | ↑$3.12 (3.31%) | 93.82 | 98.29 | 615.85K |
| 2025-04-11 | 88.90 | 93.31 | ↑$4.41 (4.96%) | 85.74 | 93.55 | 730.77K |
| 2025-04-10 | 93.29 | 89.28 | ↓$4.01 (-4.30%) | 87.60 | 93.29 | 539.13K |
| 2025-04-09 | 91.01 | 94.48 | ↑$3.47 (3.81%) | 86.79 | 96.39 | 877.61K |
| 2025-04-08 | 99.89 | 92.41 | ↓$7.48 (-7.49%) | 91.48 | 101.54 | 776.08K |
| 2025-04-07 | 100.65 | 95.92 | ↓$4.73 (-4.70%) | 95.49 | 105.00 | 1.01M |
| 2025-04-04 | 100.92 | 103.69 | ↑$2.77 (2.74%) | 98.47 | 104.35 | 1.19M |
| 2025-04-03 | 100.18 | 102.88 | ↑$2.70 (2.70%) | 100.18 | 104.56 | 676.27K |
| 2025-04-02 | 99.80 | 103.61 | ↑$3.81 (3.82%) | 99.80 | 104.57 | 419.88K |
| 2025-04-01 | 99.73 | 100.01 | ↑$0.28 (0.28%) | 99.01 | 100.79 | 390.65K |
| 2025-03-31 | 100.98 | 100.11 | ↓$0.87 (-0.86%) | 99.59 | 103.79 | 527.90K |
| 2025-03-28 | 101.65 | 100.35 | ↓$1.30 (-1.28%) | 98.85 | 101.92 | 239.58K |
| 2025-03-27 | 102.43 | 101.23 | ↓$1.20 (-1.17%) | 100.85 | 102.94 | 203.91K |
| 2025-03-26 | 101.88 | 102.11 | ↑$0.23 (0.23%) | 101.22 | 102.88 | 260.60K |
| 2025-03-25 | 102.91 | 102.51 | ↓$0.40 (-0.39%) | 102.22 | 103.92 | 259.72K |
| 2025-03-24 | 102.25 | 103.01 | ↑$0.76 (0.74%) | 101.87 | 103.38 | 227.55K |
| 2025-03-21 | 101.56 | 101.01 | ↓$0.55 (-0.54%) | 100.49 | 102.29 | 352.66K |
| 2025-03-20 | 99.14 | 101.58 | ↑$2.44 (2.46%) | 98.93 | 103.67 | 402.65K |
| 2025-03-19 | 99.35 | 99.51 | ↑$0.16 (0.16%) | 96.88 | 100.19 | 310.34K |
| 2025-03-18 | 97.72 | 99.02 | ↑$1.30 (1.33%) | 97.72 | 99.48 | 195.25K |
| 2025-03-17 | 96.73 | 98.00 | ↑$1.27 (1.31%) | 96.42 | 98.14 | 180.28K |
| 2025-03-14 | 95.09 | 96.95 | ↑$1.86 (1.96%) | 94.45 | 97.16 | 219.34K |
Create an account or log in to view more rows.
$PFSI 5 minute looks sexy
$PFSI Now I'm worried....
$PFSI lmfao
lfg babies
$PFSI I do it for the thrills!
$PFSI oh my!
$PFSI bear trap?
$PFSI buy bitches
$PFSI so tired of this pos let's fly already
$PFSI diversified
$PFSI Shorts are calling in all the favors