PFSI - PennyMac Financial Services, Inc.
99.59
0.550 0.552%
Share volume: 324,266
Last Updated: 05-13-2025
Banking/Mortgage Bankers And Brokers:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$99.04
0.55
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-13-2025 | $100.20 | $100.20 | $100.20 | $100.20 | $98.61 | $98.61 | $99.59 | $99.59 | 324,266 | $324,266.00 |
| 05-12-2025 | $99.30 | $99.30 | $99.66 | $99.66 | $98.41 | $98.41 | $99.04 | $99.04 | 238,052 | $238,052.00 |
| 05-09-2025 | $98.16 | $98.16 | $99.24 | $99.24 | $97.56 | $97.56 | $97.61 | $97.61 | 230,402 | $230,402.00 |
| 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 |
