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 (%)
Jul 29, 2022	53.75	53.97	52.63	53.32	388,204	-0.22(-0.42%)
Jul 28, 2022	52.56	53.78	52.25	53.54	417,113	+1.02(+1.95%)
Jul 27, 2022	51.27	52.61	51.13	52.52	326,292	+1.95(+3.85%)
Jul 26, 2022	50.77	50.96	50.14	50.58	227,383	-0.40(-0.78%)
Jul 25, 2022	50.84	51.26	50.38	50.97	218,070	+0.28(+0.56%)
Jul 22, 2022	50.40	51.30	50.14	50.69	357,356	+0.06(+0.12%)
Jul 21, 2022	49.59	50.73	49.28	50.63	286,847	+1.04(+2.10%)
Jul 20, 2022	48.65	49.88	48.48	49.59	286,702	+0.94(+1.94%)
Jul 19, 2022	47.33	49.01	47.33	48.65	290,424	+1.65(+3.52%)
Jul 18, 2022	47.20	47.68	46.60	46.99	279,928	+0.36(+0.77%)
Jul 15, 2022	47.01	47.40	45.85	46.63	368,295	+0.53(+1.14%)
Jul 14, 2022	45.76	46.37	45.03	46.11	322,396	-0.75(-1.60%)
Jul 13, 2022	45.99	47.33	45.52	46.86	391,440	+0.26(+0.56%)
Jul 12, 2022	45.51	47.28	45.51	46.60	405,309	+1.24(+2.72%)
Jul 11, 2022	45.18	46.09	45.18	45.36	227,720	-0.63(-1.38%)
Jul 08, 2022	45.19	46.28	45.19	45.99	363,697	+0.42(+0.92%)
Jul 07, 2022	44.77	46.02	44.76	45.57	333,828	+1.13(+2.54%)
Jul 06, 2022	45.10	45.91	44.19	44.44	322,300	-0.68(-1.51%)
Jul 05, 2022	43.63	45.14	43.04	45.13	418,827	+0.74(+1.67%)

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.