Indicators

Pennymac Financial Services IN (NY: PFSI )

87.00 +0.80 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	92.00	93.06	90.95	91.09	397,973	-0.62(-0.68%)
Mar 27, 2024	89.30	91.77	89.30	91.71	164,045	+2.76(+3.10%)
Mar 26, 2024	91.12	91.12	88.67	88.95	170,924	-1.35(-1.50%)
Mar 25, 2024	89.44	90.75	89.44	90.30	146,805	+0.17(+0.19%)
Mar 22, 2024	91.79	92.58	90.12	90.13	163,090	-1.76(-1.92%)
Mar 21, 2024	90.00	93.56	89.64	91.89	255,778	+2.44(+2.73%)
Mar 20, 2024	86.98	89.66	86.72	89.45	278,352	+2.32(+2.66%)
Mar 19, 2024	84.68	87.69	84.68	87.13	243,955	+2.07(+2.43%)
Mar 18, 2024	84.86	85.53	83.81	85.06	421,891	+0.42(+0.50%)
Mar 15, 2024	84.54	86.31	84.54	84.64	401,405	-0.41(-0.48%)
Mar 14, 2024	86.57	86.86	84.76	85.05	238,070	-1.70(-1.96%)
Mar 13, 2024	85.61	87.15	85.61	86.75	104,698	+0.93(+1.08%)
Mar 12, 2024	85.66	86.05	85.11	85.82	132,537	-0.22(-0.26%)
Mar 11, 2024	86.12	86.62	85.39	86.04	217,542	-0.84(-0.97%)
Mar 08, 2024	88.87	90.43	86.63	86.88	310,188	-1.46(-1.65%)
Mar 07, 2024	87.01	88.75	86.63	88.34	359,740	+2.38(+2.77%)
Mar 06, 2024	86.52	87.62	85.44	85.96	191,069	-0.08(-0.09%)
Mar 05, 2024	84.53	87.43	84.25	86.04	277,049	+1.31(+1.55%)
Mar 04, 2024	85.16	85.59	84.21	84.73	182,971	-0.67(-0.78%)

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.