Indicators

Pennymac Financial Services IN (NY: PFSI )

91.29 +1.19 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.04	56.54	54.34	54.97	1,178,382	+0.17(+0.31%)
Nov 27, 2020	54.34	55.10	53.58	54.80	358,098	+0.36(+0.67%)
Nov 25, 2020	54.70	55.98	53.23	54.43	1,055,001	-0.08(-0.14%)
Nov 24, 2020	54.62	55.42	54.03	54.51	910,697	+0.03(+0.05%)
Nov 23, 2020	53.88	55.92	53.88	54.48	767,068	+0.96(+1.80%)
Nov 20, 2020	54.05	54.42	52.68	53.52	824,203	-0.87(-1.60%)
Nov 19, 2020	53.54	54.51	53.02	54.39	808,255	+1.04(+1.95%)
Nov 18, 2020	53.48	54.89	53.20	53.35	741,868	-0.19(-0.36%)
Nov 17, 2020	54.04	54.73	52.38	53.54	471,591	-0.77(-1.42%)
Nov 16, 2020	53.88	55.36	53.66	54.31	794,522	+0.93(+1.73%)
Nov 13, 2020	54.42	54.49	52.78	53.39	616,474	-0.52(-0.96%)
Nov 12, 2020	53.11	54.55	52.37	53.90	864,480	+0.41(+0.76%)
Nov 11, 2020	52.71	54.00	51.91	53.49	979,108	+0.99(+1.88%)
Nov 10, 2020	50.02	53.67	49.72	52.50	1,254,677	+3.42(+6.98%)
Nov 09, 2020	53.74	54.21	47.59	49.08	2,652,457	-3.10(-5.94%)
Nov 06, 2020	55.00	55.88	51.52	52.18	1,410,016	-1.81(-3.35%)
Nov 05, 2020	53.90	56.07	53.32	53.99	1,000,732	+1.20(+2.27%)
Nov 04, 2020	49.93	53.55	49.93	52.79	1,096,868	+2.83(+5.67%)
Nov 03, 2020	49.72	50.66	49.18	49.95	632,015	+1.31(+2.70%)

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.