Indicators

Pennymac Financial Services IN (NY: PFSI )

91.08 -2.84 (-3.02%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	56.59	57.52	55.31	55.31	730,540	-1.59(-2.80%)
Jan 28, 2021	55.31	57.48	54.98	56.90	1,202,193	+2.11(+3.85%)
Jan 27, 2021	55.77	56.76	53.97	54.79	1,433,376	-2.24(-3.93%)
Jan 26, 2021	58.79	59.72	56.96	57.03	852,831	-1.17(-2.01%)
Jan 25, 2021	56.51	58.43	55.20	58.20	1,413,579	+1.29(+2.26%)
Jan 22, 2021	57.93	58.16	56.24	56.92	1,243,995	-1.54(-2.63%)
Jan 21, 2021	58.17	59.77	57.59	58.45	1,120,835	+0.72(+1.24%)
Jan 20, 2021	54.96	57.82	54.96	57.74	1,024,178	+2.77(+5.05%)
Jan 19, 2021	54.14	55.27	53.34	54.96	1,062,730	+1.06(+1.96%)
Jan 15, 2021	54.08	54.64	53.52	53.90	911,969	-0.91(-1.65%)
Jan 14, 2021	54.83	55.38	54.59	54.81	648,786	+0.03(+0.05%)
Jan 13, 2021	55.44	56.20	54.68	54.78	780,965	-0.32(-0.59%)
Jan 12, 2021	53.94	55.69	53.94	55.11	619,312	+0.90(+1.65%)
Jan 11, 2021	54.04	55.59	53.73	54.21	834,789	-0.46(-0.84%)
Jan 08, 2021	56.26	56.77	53.61	54.67	1,036,138	-1.05(-1.88%)
Jan 07, 2021	55.53	57.18	54.05	55.72	1,453,045	+0.41(+0.74%)
Jan 06, 2021	58.17	58.17	54.84	55.31	1,640,143	-3.34(-5.69%)
Jan 05, 2021	58.78	59.80	57.53	58.64	763,339	-0.67(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.