PennyMac Finl Svcs Inc (PFSI) Historical Stock Data
102.72 ↓2.15 (-2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFSI is down -0.01% a day on average. There have been 15 days where PennyMac Finl Svcs Inc closed green and 15 days where PFSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 101.77 | 103.63 | ↑$1.86 (1.83%) | 100.96 | 104.07 | 545.30K |
| 2024-11-06 | 104.16 | 101.77 | ↓$2.39 (-2.29%) | 97.17 | 104.75 | 579.59K |
| 2024-11-05 | 99.91 | 102.36 | ↑$2.45 (2.45%) | 99.91 | 102.63 | 179.14K |
| 2024-11-04 | 99.07 | 100.56 | ↑$1.49 (1.50%) | 99.07 | 102.03 | 204.57K |
| 2024-11-01 | 99.71 | 99.39 | ↓$0.32 (-0.32%) | 99.24 | 102.19 | 269.53K |
| 2024-10-31 | 100.49 | 99.68 | ↓$0.81 (-0.81%) | 99.52 | 100.83 | 262.82K |
| 2024-10-30 | 101.88 | 100.70 | ↓$1.18 (-1.16%) | 100.66 | 104.12 | 251.86K |
| 2024-10-29 | 100.93 | 102.44 | ↑$1.51 (1.50%) | 100.93 | 102.50 | 232.62K |
| 2024-10-28 | 101.74 | 102.33 | ↑$0.59 (0.58%) | 101.51 | 103.10 | 196.42K |
| 2024-10-25 | 102.59 | 100.88 | ↓$1.71 (-1.67%) | 99.92 | 102.59 | 295.57K |
| 2024-10-24 | 100.44 | 101.08 | ↑$0.64 (0.64%) | 99.52 | 101.84 | 297.66K |
| 2024-10-23 | 100.53 | 100.02 | ↓$0.51 (-0.51%) | 98.75 | 104.63 | 750.37K |
| 2024-10-22 | 104.55 | 103.64 | ↓$0.91 (-0.87%) | 103.41 | 104.69 | 359.88K |
| 2024-10-21 | 109.16 | 104.94 | ↓$4.22 (-3.87%) | 104.74 | 109.16 | 364.32K |
| 2024-10-18 | 111.08 | 109.32 | ↓$1.76 (-1.58%) | 108.88 | 111.08 | 240.22K |
| 2024-10-17 | 110.71 | 110.77 | ↑$0.06 (0.05%) | 109.70 | 111.18 | 149.44K |
| 2024-10-16 | 109.60 | 110.89 | ↑$1.29 (1.18%) | 109.41 | 111.23 | 144.65K |
| 2024-10-15 | 108.43 | 108.95 | ↑$0.52 (0.48%) | 108.03 | 110.17 | 169.67K |
| 2024-10-14 | 106.30 | 108.16 | ↑$1.86 (1.75%) | 105.95 | 108.20 | 196.81K |
| 2024-10-11 | 106.41 | 106.27 | ↓$0.14 (-0.13%) | 105.13 | 107.57 | 281.59K |
| 2024-10-10 | 105.36 | 106.18 | ↑$0.82 (0.78%) | 104.99 | 106.37 | 275.75K |
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