PFSI - PennyMac Financial Services, Inc.
97.61
-0.770 -0.789%
Share volume: 230,367
Last Updated: 05-09-2025
Banking/Mortgage Bankers And Brokers:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$98.38
-0.77
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $98.16 | $98.16 | $99.24 | $99.24 | $97.56 | $97.56 | $97.61 | $97.61 | 230,367 | $230,367.00 |
| 05-08-2025 | $98.80 | $98.80 | $100.00 | $100.00 | $98.02 | $98.02 | $98.38 | $98.38 | 178,771 | $178,771.00 |
| 05-07-2025 | $96.17 | $96.17 | $98.52 | $98.52 | $96.17 | $96.17 | $97.68 | $97.68 | 281,217 | $281,217.00 |
| 05-06-2025 | $96.58 | $96.58 | $97.10 | $97.10 | $95.31 | $95.31 | $95.82 | $95.82 | 263,737 | $263,737.00 |
| 05-05-2025 | $96.73 | $96.73 | $98.54 | $98.54 | $96.49 | $96.49 | $97.63 | $97.63 | 243,618 | $243,618.00 |
| 05-02-2025 | $97.71 | $97.71 | $98.93 | $98.93 | $97.44 | $97.44 | $98.11 | $98.11 | 224,639 | $224,639.00 |
| 05-01-2025 | $97.23 | $97.23 | $99.17 | $99.17 | $96.32 | $96.32 | $97.01 | $97.01 | 338,334 | $338,334.00 |
| 04-30-2025 | $95.40 | $95.40 | $97.84 | $97.84 | $93.89 | $93.89 | $97.44 | $97.44 | 322,966 | $322,966.00 |
| 04-29-2025 | $94.77 | $94.77 | $97.03 | $97.03 | $94.50 | $94.50 | $96.00 | $96.00 | 268,537 | $268,537.00 |
| 04-28-2025 | $93.47 | $93.47 | $95.32 | $95.32 | $93.47 | $93.47 | $94.78 | $94.78 | 313,677 | $313,677.00 |
