PFSI - PennyMac Financial Services, Inc.
96.64
0.830 0.859%
Share volume: 337,488
Last Updated: 03-11-2025
Banking/Mortgage Bankers And Brokers:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$95.81
0.83
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $95.94 | $95.94 | $97.51 | $97.51 | $95.10 | $95.10 | $96.64 | $96.64 | 337,488 | $337,488.00 |
| 03-10-2025 | $101.04 | $101.04 | $103.24 | $103.24 | $95.00 | $95.00 | $95.81 | $95.81 | 516,352 | $516,352.00 |
| 03-07-2025 | $101.34 | $101.34 | $102.41 | $102.41 | $100.06 | $100.06 | $101.72 | $101.72 | 256,855 | $256,855.00 |
| 03-06-2025 | $101.97 | $101.97 | $102.93 | $102.93 | $100.64 | $100.64 | $101.01 | $101.01 | 287,272 | $287,272.00 |
| 03-05-2025 | $102.43 | $102.43 | $103.79 | $103.79 | $101.05 | $101.05 | $102.84 | $102.84 | 296,362 | $296,362.00 |
| 03-04-2025 | $102.75 | $102.75 | $104.11 | $104.11 | $101.39 | $101.39 | $101.79 | $101.79 | 322,828 | $322,828.00 |
| 03-03-2025 | $104.00 | $104.00 | $106.08 | $106.08 | $102.32 | $102.32 | $103.62 | $103.62 | 291,123 | $291,123.00 |
| 02-28-2025 | $102.95 | $102.95 | $104.10 | $104.10 | $102.27 | $102.27 | $103.65 | $103.65 | 311,583 | $311,015.00 |
| 02-27-2025 | $102.79 | $102.79 | $103.36 | $103.36 | $101.25 | $101.25 | $102.09 | $102.09 | 287,234 | $287,234.00 |
| 02-26-2025 | $102.07 | $102.07 | $104.50 | $104.50 | $102.07 | $102.07 | $103.18 | $103.18 | 512,528 | $512,528.00 |