PFSI - PennyMac Financial Services, Inc.
106.165
0.085 0.080%
Share volume: 10,245
Last Updated: Wed 05 Feb 2025 08:30:13 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$106.08
0.09
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $100.61 | $100.61 | $105.47 | $105.47 | $100.60 | $100.60 | $104.81 | $104.81 | 506,373 | $506,373.00 |
| 02/03/2025 | $102.45 | $102.45 | $103.10 | $103.10 | $100.80 | $100.80 | $101.63 | $101.63 | 488,698 | $488,698.00 |
| 01/31/2025 | $106.67 | $106.67 | $112.75 | $112.75 | $104.61 | $104.61 | $104.69 | $104.69 | 1,030,075 | $1,030,075.00 |
| 01/30/2025 | $113.78 | $113.78 | $115.46 | $115.46 | $112.99 | $112.99 | $114.82 | $114.82 | 398,855 | $398,855.00 |
| 01/29/2025 | $110.92 | $110.92 | $113.64 | $113.64 | $110.92 | $110.92 | $112.10 | $112.10 | 432,099 | $432,099.00 |
| 01/28/2025 | $112.82 | $112.82 | $113.81 | $113.81 | $111.27 | $111.27 | $111.67 | $111.67 | 566,728 | $566,728.00 |
| 01/27/2025 | $109.63 | $109.63 | $113.90 | $113.90 | $109.31 | $109.31 | $113.66 | $113.66 | 411,016 | $411,016.00 |
| 01/24/2025 | $108.80 | $108.80 | $110.22 | $110.22 | $108.40 | $108.40 | $109.36 | $109.36 | 202,616 | $202,616.00 |
| 01/23/2025 | $108.82 | $108.82 | $109.48 | $109.48 | $107.56 | $107.56 | $109.24 | $109.24 | 260,320 | $260,320.00 |