Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Financial Services IN (NY: PFSI )

91.76 -0.34 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 88.83 89.48 86.91 87.03 177,013 -2.04(-2.29%)
Jan 30, 2024 88.88 89.97 88.69 89.06 187,696 +0.00(+0.00%)
Jan 29, 2024 87.29 90.36 87.19 89.06 250,885 +1.63(+1.86%)
Jan 26, 2024 88.05 88.90 87.31 87.44 141,483 +0.00(+0.00%)
Jan 25, 2024 87.14 87.60 86.48 87.44 344,068 +1.67(+1.94%)
Jan 24, 2024 87.81 88.13 85.48 85.77 133,714 -0.70(-0.81%)
Jan 23, 2024 87.33 87.42 86.08 86.47 145,328 -0.40(-0.46%)
Jan 22, 2024 85.81 87.11 85.42 86.87 163,465 +1.46(+1.71%)
Jan 19, 2024 83.76 85.44 82.19 85.41 165,680 +2.07(+2.48%)
Jan 18, 2024 83.80 83.80 81.75 83.35 177,525 +0.22(+0.26%)
Jan 17, 2024 82.26 83.84 82.00 83.13 166,597 -0.36(-0.43%)
Jan 16, 2024 84.59 84.81 83.15 83.49 257,436 -2.58(-3.00%)
Jan 12, 2024 87.32 87.74 85.15 86.07 289,434 -0.34(-0.39%)
Jan 11, 2024 86.45 86.67 84.96 86.41 229,811 -0.80(-0.92%)
Jan 10, 2024 85.75 87.24 85.70 87.21 208,890 +1.12(+1.30%)
Jan 09, 2024 85.72 86.30 85.40 86.09 236,650 -1.07(-1.23%)
Jan 08, 2024 84.75 87.16 84.70 87.16 356,994 +3.03(+3.61%)
Jan 05, 2024 83.78 85.24 83.59 84.13 171,085 -0.35(-0.41%)
Jan 04, 2024 85.07 85.40 84.30 84.47 142,638 -0.37(-0.44%)
Jan 03, 2024 86.21 86.21 84.54 84.84 291,085 -2.76(-3.15%)
Jan 02, 2024 88.22 88.86 86.61 87.61 247,605 -0.57(-0.64%)
Dec 29, 2023 88.49 89.31 87.80 88.18 108,402 -0.65(-0.73%)
Dec 28, 2023 88.66 89.72 88.46 88.82 135,933 -0.12(-0.13%)
Dec 27, 2023 89.18 89.18 88.55 88.94 171,611 +0.43(+0.48%)
Dec 26, 2023 88.35 89.16 88.03 88.52 126,199 +0.42(+0.48%)
Dec 22, 2023 87.78 88.37 87.34 88.10 164,343 +0.88(+1.01%)
Dec 21, 2023 87.39 88.09 86.68 87.22 171,956 +0.62(+0.71%)
Dec 20, 2023 88.62 89.24 86.24 86.60 213,839 -1.72(-1.94%)
Dec 19, 2023 88.57 89.47 88.06 88.32 209,911 +0.19(+0.22%)
Dec 18, 2023 89.46 89.46 87.82 88.13 306,205 -1.20(-1.34%)
Dec 15, 2023 92.69 93.30 89.15 89.32 751,628 -3.40(-3.67%)
Dec 14, 2023 87.85 92.78 87.31 92.73 570,606 +6.41(+7.42%)
Dec 13, 2023 83.12 86.71 83.06 86.32 577,821 +3.65(+4.42%)
Dec 12, 2023 81.35 83.22 81.35 82.67 306,057 +1.62(+1.99%)
Dec 11, 2023 79.82 81.10 79.54 81.05 242,332 +1.08(+1.35%)
Dec 08, 2023 79.99 80.74 78.94 79.97 454,701 -0.36(-0.45%)
Dec 07, 2023 79.82 80.39 79.11 80.33 160,820 +0.51(+0.64%)
Dec 06, 2023 79.86 80.82 79.20 79.82 444,567 -0.22(-0.27%)
Dec 05, 2023 80.61 80.93 78.53 80.04 277,665 -0.62(-0.77%)
Dec 04, 2023 79.32 80.67 79.32 80.66 170,874 +1.06(+1.33%)
Dec 01, 2023 77.50 79.80 76.91 79.61 233,425 +1.99(+2.56%)
Nov 30, 2023 78.42 78.57 77.37 77.62 263,639 -0.91(-1.16%)
Nov 29, 2023 78.50 79.70 77.96 78.53 212,473 +0.91(+1.17%)
Nov 28, 2023 77.18 77.69 76.85 77.62 143,837 +0.53(+0.69%)
Nov 27, 2023 76.63 77.65 76.41 77.09 173,576 -0.04(-0.05%)
Nov 24, 2023 77.63 78.05 76.88 77.13 82,419 -0.92(-1.18%)
Nov 22, 2023 78.59 79.01 77.58 78.05 228,682 +0.22(+0.28%)
Nov 21, 2023 77.83 78.07 77.15 77.83 177,233 -0.23(-0.29%)
Nov 20, 2023 75.73 78.21 75.08 78.06 322,161 +2.57(+3.41%)
Nov 17, 2023 75.57 76.28 74.79 75.48 272,492 +0.29(+0.38%)
Nov 16, 2023 76.22 76.72 74.53 75.19 214,711 -1.51(-1.96%)
Nov 15, 2023 75.99 77.37 75.99 76.70 342,958 +0.22(+0.29%)
Nov 14, 2023 73.37 76.61 72.85 76.48 456,047 +5.16(+7.23%)
Nov 13, 2023 71.44 72.14 71.24 71.32 166,197 -0.49(-0.68%)
Nov 10, 2023 71.28 72.42 70.59 71.81 291,381 +0.92(+1.29%)
Nov 09, 2023 72.26 72.26 69.94 70.89 773,723 -1.11(-1.55%)
Nov 08, 2023 71.00 72.08 70.68 72.01 222,824 +1.21(+1.71%)
Nov 07, 2023 71.44 71.72 70.64 70.79 130,261 -0.75(-1.04%)
Nov 06, 2023 72.36 72.36 71.29 71.54 238,865 -0.66(-0.91%)
Nov 03, 2023 71.64 72.81 71.63 72.20 332,287 +1.31(+1.85%)
Nov 02, 2023 69.65 71.16 69.47 70.88 492,896 +2.45(+3.58%)
Nov 01, 2023 66.57 68.98 66.26 68.44 409,254 +1.57(+2.35%)
Oct 31, 2023 67.49 68.75 66.62 66.86 310,442 -0.75(-1.10%)
Oct 30, 2023 69.65 70.18 66.65 67.61 477,419 -1.62(-2.34%)
Oct 27, 2023 66.12 69.49 65.02 69.23 657,959 +5.46(+8.57%)
Oct 26, 2023 62.69 64.77 62.44 63.77 262,244 +1.08(+1.73%)
Oct 25, 2023 61.97 63.02 61.84 62.69 225,616 -0.14(-0.22%)
Oct 24, 2023 63.60 64.03 62.60 62.82 154,841 -0.52(-0.82%)
Oct 23, 2023 62.73 64.38 62.62 63.34 206,813 +0.16(+0.25%)
Oct 20, 2023 63.16 63.55 62.37 63.18 232,116 +0.12(+0.19%)
Oct 19, 2023 64.77 65.15 62.71 63.06 311,563 -2.11(-3.24%)
Oct 18, 2023 66.31 66.31 64.48 65.17 207,675 -1.89(-2.82%)
Oct 17, 2023 66.12 67.66 66.12 67.06 267,409 +0.24(+0.36%)
Oct 16, 2023 66.89 67.45 66.55 66.82 172,415 +0.54(+0.81%)
Oct 13, 2023 66.59 66.68 65.19 66.29 168,282 -0.02(-0.03%)
Oct 12, 2023 68.50 68.50 65.93 66.31 184,641 -2.04(-2.98%)
Oct 11, 2023 68.24 69.42 67.63 68.35 159,883 +0.16(+0.23%)
Oct 10, 2023 67.05 69.13 67.05 68.19 315,335 +1.16(+1.74%)
Oct 09, 2023 65.58 67.80 65.58 67.02 170,593 +0.97(+1.46%)
Oct 06, 2023 65.50 66.87 65.02 66.06 198,499 -0.16(-0.24%)
Oct 05, 2023 64.77 66.27 64.77 66.22 235,200 +1.29(+1.99%)
Oct 04, 2023 63.34 65.57 63.06 64.92 233,269 +1.61(+2.55%)
Oct 03, 2023 65.11 65.11 62.13 63.31 457,131 -2.15(-3.28%)
Oct 02, 2023 67.64 67.73 64.79 65.46 188,452 -0.81(-1.22%)
Sep 29, 2023 66.47 67.36 66.14 66.27 164,805 +0.15(+0.23%)
Sep 28, 2023 65.88 67.02 65.37 66.12 111,925 +0.53(+0.80%)
Sep 27, 2023 65.72 66.59 65.04 65.59 192,273 +0.19(+0.29%)
Sep 26, 2023 65.76 66.68 65.37 65.40 187,763 -1.14(-1.72%)
Sep 25, 2023 66.27 66.99 66.39 66.55 95,501 -0.05(-0.07%)
Sep 22, 2023 66.46 67.13 66.08 66.60 137,244 -0.22(-0.33%)
Sep 21, 2023 67.62 67.70 66.67 66.81 186,915 -1.54(-2.26%)
Sep 20, 2023 68.24 69.27 68.24 68.36 243,587 +0.44(+0.64%)
Sep 19, 2023 68.08 69.02 67.80 67.92 166,596 +0.03(+0.04%)
Sep 18, 2023 68.73 69.04 67.64 67.89 224,854 -0.47(-0.68%)
Sep 15, 2023 68.76 69.39 67.53 68.36 491,558 -0.82(-1.18%)
Sep 14, 2023 68.66 69.78 68.35 69.17 276,047 +1.27(+1.88%)
Sep 13, 2023 69.65 69.83 67.46 67.90 387,312 -1.43(-2.07%)
Sep 12, 2023 70.11 70.74 68.83 69.33 275,601 -1.60(-2.26%)
Sep 11, 2023 69.51 71.40 69.51 70.93 220,097 +1.98(+2.87%)
Sep 08, 2023 69.73 69.80 68.76 68.95 121,132 -0.80(-1.14%)
Sep 07, 2023 69.66 70.07 69.46 69.75 184,992 +0.10(+0.14%)
Sep 06, 2023 71.01 71.23 69.29 69.65 137,577 -1.00(-1.41%)
Sep 05, 2023 72.01 72.56 70.53 70.65 261,641 -1.76(-2.43%)
Sep 01, 2023 71.91 72.88 71.64 72.41 204,194 +0.99(+1.39%)
Aug 31, 2023 70.27 72.13 70.27 71.41 374,365 +1.00(+1.43%)
Aug 30, 2023 68.81 70.73 68.81 70.41 163,159 +1.20(+1.74%)
Aug 29, 2023 68.63 70.26 68.15 69.20 240,455 +0.55(+0.80%)
Aug 28, 2023 69.24 70.01 68.30 68.66 253,419 +0.03(+0.04%)
Aug 25, 2023 68.77 68.94 67.82 68.63 142,998 -0.05(-0.07%)
Aug 24, 2023 69.20 69.48 68.05 68.68 157,990 -0.40(-0.58%)
Aug 23, 2023 66.90 69.09 66.84 69.07 277,391 +2.17(+3.24%)
Aug 22, 2023 68.71 68.81 66.87 66.90 218,496 -1.42(-2.08%)
Aug 21, 2023 69.10 69.29 67.47 68.33 307,366 -0.65(-0.94%)
Aug 18, 2023 68.94 70.10 68.55 68.97 232,582 -0.75(-1.07%)
Aug 17, 2023 71.51 71.51 69.55 69.72 155,602 -1.19(-1.68%)
Aug 16, 2023 72.13 72.40 70.89 70.91 134,675 -1.30(-1.80%)
Aug 15, 2023 72.01 72.70 71.20 72.22 189,285 -0.63(-0.86%)
Aug 14, 2023 73.13 73.15 72.38 72.84 196,475 -0.53(-0.72%)
Aug 11, 2023 73.70 74.17 73.19 73.37 118,665 -0.54(-0.72%)
Aug 10, 2023 75.16 75.80 73.75 73.91 136,410 -0.84(-1.13%)
Aug 09, 2023 74.95 75.31 74.30 74.75 139,587 -0.46(-0.61%)
Aug 08, 2023 75.37 75.87 74.73 75.21 154,384 -1.34(-1.75%)
Aug 07, 2023 75.12 76.63 74.88 76.55 158,317 +1.65(+2.20%)
Aug 04, 2023 73.71 75.43 73.46 74.90 163,748 +1.71(+2.33%)
Aug 03, 2023 73.21 73.51 72.28 73.19 183,245 -0.55(-0.74%)
Aug 02, 2023 73.68 74.06 72.63 73.74 217,842 -0.45(-0.60%)
Aug 01, 2023 74.83 75.01 73.19 74.19 318,237 -0.47(-0.62%)
Jul 31, 2023 75.68 77.07 74.20 74.65 498,049 -0.86(-1.14%)
Jul 28, 2023 78.80 78.80 74.28 75.52 718,822 -4.07(-5.11%)
Jul 27, 2023 81.80 82.28 79.36 79.58 478,830 -1.50(-1.85%)
Jul 26, 2023 79.91 81.10 79.46 81.08 436,085 +1.48(+1.86%)
Jul 25, 2023 80.19 81.63 79.54 79.60 308,858 -0.31(-0.38%)
Jul 24, 2023 79.55 80.25 79.13 79.91 250,717 +0.51(+0.64%)
Jul 21, 2023 80.81 81.06 79.06 79.41 302,301 -0.77(-0.97%)
Jul 20, 2023 80.31 80.67 79.20 80.18 298,192 -0.71(-0.88%)
Jul 19, 2023 78.39 81.31 78.10 80.89 502,762 +2.88(+3.69%)
Jul 18, 2023 75.91 78.38 75.81 78.02 401,908 +2.53(+3.35%)
Jul 17, 2023 73.38 75.90 73.17 75.49 773,734 +2.31(+3.16%)
Jul 14, 2023 72.87 73.24 71.89 73.17 179,718 +0.11(+0.15%)
Jul 13, 2023 71.38 73.16 71.26 73.06 274,737 +1.22(+1.70%)
Jul 12, 2023 71.39 71.91 70.76 71.84 194,772 +1.66(+2.36%)
Jul 11, 2023 69.83 70.33 69.60 70.19 281,470 +1.27(+1.84%)
Jul 10, 2023 67.18 69.44 66.98 68.92 242,358 +2.09(+3.13%)
Jul 07, 2023 65.83 67.08 65.83 66.82 228,936 +0.87(+1.32%)
Jul 06, 2023 66.21 66.29 64.34 65.95 614,081 -2.16(-3.18%)
Jul 05, 2023 69.20 69.75 68.04 68.11 188,875 -1.56(-2.24%)
Jul 03, 2023 69.46 70.28 69.08 69.67 120,771 -0.10(-0.14%)
Jun 30, 2023 70.96 71.17 69.58 69.77 311,725 -0.77(-1.10%)
Jun 29, 2023 71.44 71.71 70.21 70.54 305,676 -0.80(-1.13%)
Jun 28, 2023 69.87 71.45 69.48 71.35 257,355 +1.42(+2.03%)
Jun 27, 2023 67.40 70.38 67.34 69.93 481,155 +2.71(+4.03%)
Jun 26, 2023 67.01 68.06 67.01 67.22 179,031 +0.06(+0.09%)
Jun 23, 2023 66.83 67.74 66.38 67.16 510,851 -0.30(-0.44%)
Jun 22, 2023 68.10 68.40 67.18 67.46 207,186 -1.40(-2.03%)
Jun 21, 2023 68.44 69.26 67.93 68.86 176,979 +0.27(+0.39%)
Jun 20, 2023 67.71 69.03 67.35 68.59 301,553 +0.73(+1.08%)
Jun 16, 2023 69.86 69.86 67.69 67.85 408,396 -1.54(-2.22%)
Jun 15, 2023 68.23 69.74 67.97 69.39 390,165 +12.41(+21.79%)
May 08, 2023 56.81 57.59 55.53 56.98 387,960 -0.85(-1.47%)
May 05, 2023 57.29 58.13 57.12 57.83 395,521 +1.27(+2.24%)
May 04, 2023 57.73 58.02 56.47 56.56 444,614 -1.80(-3.08%)
May 03, 2023 59.31 59.44 58.27 58.36 570,507 -0.82(-1.39%)
May 02, 2023 59.84 59.84 57.72 59.18 569,663 -0.88(-1.47%)
May 01, 2023 61.86 61.86 59.70 60.06 505,602 -1.73(-2.80%)
Apr 28, 2023 60.63 64.85 58.51 61.79 657,851 -3.39(-5.20%)
Apr 27, 2023 63.72 65.20 63.38 65.19 468,607 +1.89(+2.98%)
Apr 26, 2023 62.83 63.83 62.83 63.30 426,436 +0.13(+0.20%)
Apr 25, 2023 62.55 63.42 62.55 63.17 344,091 -0.10(-0.16%)
Apr 24, 2023 62.76 63.98 62.55 63.27 458,268 +0.38(+0.60%)
Apr 21, 2023 62.74 63.46 62.30 62.89 345,640 +0.27(+0.43%)
Apr 20, 2023 62.33 62.69 61.94 62.63 183,132 -0.07(-0.11%)
Apr 19, 2023 61.76 62.83 61.47 62.69 220,228 +0.67(+1.08%)
Apr 18, 2023 62.06 62.45 61.45 62.02 281,561 +0.07(+0.11%)
Apr 17, 2023 62.24 62.67 61.21 61.95 441,273 -0.61(-0.98%)
Apr 14, 2023 62.69 63.25 61.98 62.57 475,904 +0.24(+0.38%)
Apr 13, 2023 61.29 62.40 60.84 62.33 256,755 +1.31(+2.14%)
Apr 12, 2023 61.87 62.04 60.81 61.02 258,211 -0.11(-0.18%)
Apr 11, 2023 59.15 61.61 58.37 61.13 369,588 +2.33(+3.97%)
Apr 10, 2023 58.62 59.45 58.34 58.80 591,145 -0.20(-0.34%)
Apr 06, 2023 59.77 60.25 58.86 59.00 349,446 -0.71(-1.19%)
Apr 05, 2023 58.87 60.16 58.43 59.71 252,553 +0.38(+0.63%)
Apr 04, 2023 60.23 60.23 58.54 59.33 290,068 -0.76(-1.27%)
Apr 03, 2023 58.68 60.15 58.40 60.09 336,958 +1.15(+1.95%)
Mar 31, 2023 57.97 59.04 57.51 58.95 348,615 +1.29(+2.23%)
Mar 30, 2023 57.82 58.62 57.28 57.66 306,357 +0.11(+0.19%)
Mar 29, 2023 56.96 57.88 55.93 57.55 308,022 +1.21(+2.14%)
Mar 28, 2023 56.65 56.92 56.20 56.35 362,590 -0.35(-0.61%)
Mar 27, 2023 57.30 57.40 56.39 56.69 317,793 -0.07(-0.12%)
Mar 24, 2023 54.41 57.31 53.94 56.76 476,443 +1.56(+2.83%)
Mar 23, 2023 55.39 56.76 54.46 55.20 398,443 -0.12(-0.21%)
Mar 22, 2023 57.10 57.69 55.23 55.32 350,522 -1.81(-3.17%)
Mar 21, 2023 57.26 58.49 56.97 57.13 473,801 +1.01(+1.80%)
Mar 20, 2023 56.78 58.08 56.06 56.12 470,394 +0.00(+0.00%)
Mar 17, 2023 56.46 56.46 55.14 56.12 880,710 -1.21(-2.10%)
Mar 16, 2023 55.11 58.61 54.54 57.32 517,805 +1.55(+2.78%)
Mar 15, 2023 55.41 56.43 54.71 55.77 508,020 -1.25(-2.19%)
Mar 14, 2023 58.94 60.07 56.51 57.02 574,432 -0.05(-0.09%)
Mar 13, 2023 55.70 58.07 53.40 57.07 871,175 -0.11(-0.19%)
Mar 10, 2023 58.40 59.01 56.65 57.18 627,497 -1.66(-2.82%)
Mar 09, 2023 60.68 61.44 58.67 58.84 440,693 -2.11(-3.46%)
Mar 08, 2023 60.30 61.26 59.48 60.94 311,995 +0.97(+1.62%)
Mar 07, 2023 61.40 62.02 59.92 59.98 303,461 -1.51(-2.46%)
Mar 06, 2023 62.30 63.12 61.19 61.49 409,177 -0.79(-1.27%)
Mar 03, 2023 61.49 62.57 61.15 62.28 308,222 +1.19(+1.94%)
Mar 02, 2023 59.60 61.33 59.59 61.09 278,268 +0.36(+0.59%)
Mar 01, 2023 59.69 60.83 59.51 60.74 437,344 +0.94(+1.57%)
Feb 28, 2023 58.38 60.33 58.38 59.80 757,833 -0.23(-0.38%)
Feb 27, 2023 60.84 60.84 59.55 60.02 325,743 -0.04(-0.07%)
Feb 24, 2023 60.05 60.26 59.33 60.06 308,523 -1.06(-1.73%)
Feb 23, 2023 60.82 61.31 60.32 61.12 343,596 +0.83(+1.38%)
Feb 22, 2023 61.20 61.78 59.66 60.29 452,361 -0.73(-1.20%)
Feb 21, 2023 62.62 62.85 60.91 61.02 327,158 -2.69(-4.22%)
Feb 17, 2023 64.49 64.57 63.42 63.71 210,729 -0.80(-1.24%)
Feb 16, 2023 64.70 65.89 64.20 64.51 292,553 -1.33(-2.01%)
Feb 15, 2023 64.68 66.20 64.66 65.84 186,673 +0.35(+0.53%)
Feb 14, 2023 64.98 65.85 64.25 65.49 198,986 +0.16(+0.24%)
Feb 13, 2023 64.76 65.47 64.30 65.33 252,165 +0.69(+1.07%)
Feb 10, 2023 64.75 65.78 63.73 64.64 556,364 -0.39(-0.61%)
Feb 09, 2023 66.80 66.93 64.79 65.04 346,515 -0.95(-1.43%)
Feb 08, 2023 64.95 66.07 64.58 65.98 380,465 +0.63(+0.97%)
Feb 07, 2023 63.23 65.69 62.98 65.35 533,795 +1.62(+2.54%)
Feb 06, 2023 63.88 64.92 63.30 63.74 516,520 -1.62(-2.47%)
Feb 03, 2023 68.77 68.78 64.91 65.35 1,259,307 -6.17(-8.63%)
Feb 02, 2023 68.71 72.75 68.54 71.52 935,237 +3.54(+5.21%)
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.