Indicators

Pennymac Financial Services IN (NY: PFSI )

90.44 -2.67 (-2.87%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	84.82	85.39	83.65	84.75	271,134	+1.06(+1.26%)
Feb 28, 2024	84.62	85.98	83.42	83.69	218,110	-1.68(-1.96%)
Feb 27, 2024	86.06	86.20	84.51	85.37	233,566	-0.32(-0.37%)
Feb 26, 2024	86.35	87.12	84.76	85.69	283,356	-1.19(-1.37%)
Feb 23, 2024	86.58	87.97	86.19	86.87	227,263	+0.29(+0.33%)
Feb 22, 2024	86.85	88.26	86.39	86.58	192,425	-0.28(-0.32%)
Feb 21, 2024	86.02	87.22	86.02	86.86	186,129	-0.01(-0.01%)
Feb 20, 2024	86.75	87.67	86.57	86.87	236,515	-1.40(-1.58%)
Feb 16, 2024	89.57	90.37	88.24	88.27	170,924	-2.39(-2.64%)
Feb 15, 2024	88.31	91.19	88.08	90.67	240,445	+2.46(+2.79%)
Feb 14, 2024	86.91	88.33	85.94	88.20	220,481	+2.65(+3.10%)
Feb 13, 2024	88.02	89.31	84.86	85.55	434,342	-6.35(-6.91%)
Feb 12, 2024	91.09	93.11	90.68	91.89	256,153	+1.08(+1.19%)
Feb 09, 2024	89.94	91.31	89.48	90.81	202,933	+0.94(+1.04%)
Feb 08, 2024	88.94	90.58	88.65	89.88	271,262	+0.90(+1.01%)
Feb 07, 2024	89.97	89.97	88.53	88.98	146,910	-0.36(-0.40%)
Feb 06, 2024	89.00	89.77	88.39	89.34	292,078	+0.06(+0.07%)
Feb 05, 2024	91.64	91.64	88.44	89.28	240,963	-3.55(-3.83%)
Feb 02, 2024	88.04	94.37	86.38	92.84	550,167	+4.20(+4.74%)

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.