Indicators

Pennymac Financial Services IN (NY: PFSI )

90.10 -0.98 (-1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	88.30	89.12	87.61	87.99	108,635	-0.65(-0.73%)
Dec 28, 2023	88.47	89.53	88.27	88.63	136,225	-0.12(-0.13%)
Dec 27, 2023	88.99	88.99	88.36	88.75	171,979	+0.43(+0.48%)
Dec 26, 2023	88.16	88.97	87.84	88.33	126,470	+0.42(+0.48%)
Dec 22, 2023	87.59	88.18	87.15	87.91	164,696	+0.88(+1.01%)
Dec 21, 2023	87.20	87.90	86.49	87.03	172,325	+0.62(+0.71%)
Dec 20, 2023	88.43	89.05	86.06	86.41	214,299	-1.71(-1.94%)
Dec 19, 2023	88.38	89.28	87.87	88.13	210,362	+0.19(+0.22%)
Dec 18, 2023	89.27	89.27	87.63	87.94	306,863	-1.19(-1.34%)
Dec 15, 2023	92.49	93.09	88.96	89.13	753,242	-3.40(-3.67%)
Dec 14, 2023	87.66	92.58	87.12	92.53	571,831	+6.39(+7.42%)
Dec 13, 2023	82.94	86.52	82.88	86.14	579,062	+3.64(+4.42%)
Dec 12, 2023	81.18	83.04	81.18	82.49	306,714	+1.61(+1.99%)
Dec 11, 2023	79.65	80.93	79.36	80.88	242,852	+1.08(+1.35%)
Dec 08, 2023	79.82	80.57	78.77	79.80	455,677	-0.36(-0.45%)
Dec 07, 2023	79.65	80.22	78.94	80.16	161,166	+0.51(+0.64%)
Dec 06, 2023	79.69	80.65	79.03	79.65	445,522	-0.22(-0.27%)
Dec 05, 2023	80.44	80.76	78.36	79.87	278,262	-0.62(-0.77%)
Dec 04, 2023	79.15	80.50	79.15	80.49	171,241	+1.06(+1.33%)

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.