NYSE:PFSI
PennyMac Financial Services Inc Stock Price (Quote)
$87.00
+0.650 (+0.753%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $84.68 | $93.54 | Thursday, 18th Apr 2024 PFSI stock ended at $87.00. This is 0.753% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.02% from a day low at $86.66 to a day high of $88.41. |
| 90 days | $82.37 | $94.78 | |
| 52 weeks | $56.16 | $94.78 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $87.04 | $88.41 | $86.66 | $87.00 | 100 472 |
| 2024-04-17 | $86.99 | $87.36 | $86.33 | $86.35 | 109 231 |
| 2024-04-16 | $86.58 | $87.09 | $85.62 | $86.17 | 160 660 |
| 2024-04-15 | $87.99 | $88.74 | $86.42 | $87.11 | 119 442 |
| 2024-04-12 | $88.00 | $88.62 | $87.17 | $87.93 | 145 636 |
| 2024-04-11 | $87.99 | $89.46 | $87.35 | $89.21 | 200 206 |
| 2024-04-10 | $87.88 | $88.93 | $86.62 | $87.60 | 261 132 |
| 2024-04-09 | $92.49 | $92.49 | $89.57 | $91.09 | 182 201 |
| 2024-04-08 | $89.53 | $90.23 | $88.67 | $90.04 | 164 678 |
| 2024-04-05 | $87.98 | $89.74 | $87.94 | $89.11 | 278 360 |
| 2024-04-04 | $89.58 | $89.82 | $87.42 | $87.92 | 124 957 |
| 2024-04-03 | $87.49 | $90.16 | $87.49 | $88.35 | 180 928 |
| 2024-04-02 | $88.10 | $88.71 | $87.55 | $88.14 | 218 874 |
| 2024-04-01 | $90.87 | $90.91 | $89.24 | $89.73 | 170 284 |
| 2024-03-28 | $92.00 | $92.99 | $90.95 | $91.09 | 397 973 |
| 2024-03-27 | $89.30 | $91.77 | $89.30 | $91.71 | 158 253 |
| 2024-03-26 | $91.12 | $91.12 | $88.67 | $88.95 | 139 059 |
| 2024-03-25 | $89.44 | $90.75 | $89.44 | $90.30 | 97 212 |
| 2024-03-22 | $91.79 | $92.58 | $90.12 | $90.13 | 107 203 |
| 2024-03-21 | $90.00 | $93.54 | $89.64 | $91.89 | 213 027 |
| 2024-03-20 | $86.98 | $89.66 | $86.72 | $89.45 | 273 092 |
| 2024-03-19 | $84.68 | $87.69 | $84.68 | $87.13 | 194 304 |
| 2024-03-18 | $84.86 | $85.53 | $83.83 | $85.06 | 334 334 |
| 2024-03-15 | $84.54 | $86.31 | $84.54 | $84.64 | 235 822 |
| 2024-03-14 | $86.57 | $86.87 | $84.76 | $85.05 | 143 306 |
