NYSE:PFSI
PennyMac Financial Services Inc Stock Price (Quote)
$87.00
+0.800 (+0.93%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.03 | $93.02 | Friday, 26th Apr 2024 PFSI stock ended at $87.00. This is 0.93% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $85.37 to a day high of $87.34. |
| 90 days | $83.03 | $94.78 | |
| 52 weeks | $56.16 | $94.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $86.00 | $87.34 | $85.37 | $87.00 | 445 148 |
| Apr 25, 2024 | $85.32 | $87.08 | $83.03 | $86.20 | 1 065 488 |
| Apr 24, 2024 | $91.84 | $92.82 | $90.26 | $92.07 | 354 588 |
| Apr 23, 2024 | $90.52 | $93.02 | $90.31 | $92.78 | 147 813 |
| Apr 22, 2024 | $88.19 | $90.61 | $87.65 | $90.46 | 147 922 |
| Apr 19, 2024 | $86.71 | $88.55 | $86.71 | $87.96 | 129 645 |
| Apr 18, 2024 | $87.04 | $88.41 | $86.66 | $87.00 | 100 472 |
| Apr 17, 2024 | $86.99 | $87.36 | $86.33 | $86.35 | 109 231 |
| Apr 16, 2024 | $86.58 | $87.09 | $85.62 | $86.17 | 160 660 |
| Apr 15, 2024 | $87.99 | $88.74 | $86.42 | $87.11 | 119 442 |
| Apr 12, 2024 | $88.00 | $88.62 | $87.17 | $87.93 | 145 636 |
| Apr 11, 2024 | $87.99 | $89.46 | $87.35 | $89.21 | 200 206 |
| Apr 10, 2024 | $87.88 | $88.93 | $86.62 | $87.60 | 261 132 |
| Apr 09, 2024 | $92.49 | $92.49 | $89.57 | $91.09 | 182 201 |
| Apr 08, 2024 | $89.53 | $90.23 | $88.67 | $90.04 | 164 678 |
| Apr 05, 2024 | $87.98 | $89.74 | $87.94 | $89.11 | 278 360 |
| Apr 04, 2024 | $89.58 | $89.82 | $87.42 | $87.92 | 124 957 |
| Apr 03, 2024 | $87.49 | $90.16 | $87.49 | $88.35 | 180 928 |
| Apr 02, 2024 | $88.10 | $88.71 | $87.55 | $88.14 | 218 874 |
| Apr 01, 2024 | $90.87 | $90.91 | $89.24 | $89.73 | 170 284 |
| Mar 28, 2024 | $92.00 | $92.99 | $90.95 | $91.09 | 397 973 |
| Mar 27, 2024 | $89.30 | $91.77 | $89.30 | $91.71 | 158 253 |
| Mar 26, 2024 | $91.12 | $91.12 | $88.67 | $88.95 | 139 059 |
| Mar 25, 2024 | $89.44 | $90.75 | $89.44 | $90.30 | 97 212 |
| Mar 22, 2024 | $91.79 | $92.58 | $90.12 | $90.13 | 107 203 |
