PennyMac Finl Svcs Inc (PFSI) Historical Stock Data
101.66 ↑1.56 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFSI is down -0.05% a day on average. There have been 14 days where PennyMac Finl Svcs Inc closed green and 16 days where PFSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 99.47 | 101.66 | ↑$2.19 (2.20%) | 98.75 | 102.69 | 617.62K |
| 2024-12-19 | 99.96 | 100.10 | ↑$0.14 (0.14%) | 99.28 | 101.44 | 449.37K |
| 2024-12-18 | 103.92 | 99.60 | ↓$4.32 (-4.16%) | 99.14 | 107.20 | 425.31K |
| 2024-12-17 | 104.41 | 103.69 | ↓$0.72 (-0.69%) | 103.42 | 105.19 | 203.59K |
| 2024-12-16 | 104.11 | 105.03 | ↑$0.92 (0.88%) | 104.11 | 106.30 | 181.90K |
| 2024-12-13 | 104.95 | 104.45 | ↓$0.50 (-0.48%) | 103.67 | 105.25 | 160.39K |
| 2024-12-12 | 105.03 | 105.07 | ↑$0.04 (0.04%) | 104.97 | 107.01 | 150.50K |
| 2024-12-11 | 104.27 | 105.76 | ↑$1.49 (1.43%) | 103.83 | 106.11 | 258.45K |
| 2024-12-10 | 104.43 | 104.02 | ↓$0.41 (-0.39%) | 103.02 | 105.54 | 244.60K |
| 2024-12-09 | 107.67 | 105.29 | ↓$2.38 (-2.21%) | 104.69 | 107.84 | 320.58K |
| 2024-12-06 | 106.41 | 107.07 | ↑$0.66 (0.62%) | 106.11 | 107.65 | 165.68K |
| 2024-12-05 | 105.61 | 105.82 | ↑$0.21 (0.20%) | 105.05 | 106.71 | 149.22K |
| 2024-12-04 | 105.98 | 105.64 | ↓$0.34 (-0.32%) | 104.01 | 106.20 | 174.20K |
| 2024-12-03 | 106.42 | 106.15 | ↓$0.27 (-0.25%) | 105.44 | 106.95 | 148.14K |
| 2024-12-02 | 107.13 | 106.70 | ↓$0.43 (-0.40%) | 105.74 | 107.65 | 172.59K |
| 2024-11-29 | 108.13 | 107.13 | ↓$1.00 (-0.92%) | 106.77 | 108.48 | 107.15K |
| 2024-11-27 | 107.15 | 106.87 | ↓$0.28 (-0.26%) | 106.54 | 108.30 | 202.84K |
| 2024-11-26 | 106.61 | 106.36 | ↓$0.25 (-0.23%) | 105.00 | 106.64 | 231.97K |
| 2024-11-25 | 106.95 | 107.79 | ↑$0.84 (0.79%) | 106.33 | 108.96 | 634.09K |
| 2024-11-22 | 103.57 | 105.62 | ↑$2.05 (1.98%) | 103.57 | 105.87 | 166.46K |
| 2024-11-21 | 103.61 | 103.95 | ↑$0.34 (0.33%) | 103.14 | 104.33 | 152.69K |
| 2024-11-20 | 104.70 | 102.72 | ↓$1.98 (-1.89%) | 101.83 | 104.92 | 233.36K |
| 2024-11-19 | 101.66 | 104.87 | ↑$3.21 (3.16%) | 101.66 | 105.11 | 217.70K |
| 2024-11-18 | 102.82 | 102.48 | ↓$0.34 (-0.33%) | 101.30 | 102.82 | 169.95K |
| 2024-11-15 | 100.02 | 102.47 | ↑$2.45 (2.45%) | 100.02 | 102.91 | 282.43K |
| 2024-11-14 | 103.07 | 101.24 | ↓$1.83 (-1.78%) | 100.74 | 103.07 | 275.06K |
| 2024-11-13 | 105.15 | 102.73 | ↓$2.42 (-2.30%) | 101.51 | 105.40 | 343.92K |
| 2024-11-12 | 105.81 | 104.80 | ↓$1.01 (-0.95%) | 104.37 | 107.17 | 283.23K |
| 2024-11-11 | 105.37 | 106.10 | ↑$0.73 (0.69%) | 105.02 | 106.70 | 232.48K |
| 2024-11-08 | 104.07 | 105.27 | ↑$1.20 (1.15%) | 103.45 | 105.97 | 281.52K |
Create an account or log in to view more rows.
$PFSI so tired of this pos let's fly already
$PFSI diversified
$PFSI Shorts are calling in all the favors
$PFSI I'm friggin bored. Just give us our money already
$PFSI I would not be a bear now
$PFSI not happening this week or in the next months
just keep hodl!
$PFSI see you on the moon
$PFSI hi hi
$PFSI it's true....
$PFSI dont be a POS today