NYSE:PFSI
PennyMac Financial Services Inc Stock Price (Quote)
$86.21
+0.570 (+0.666%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.03 | $93.02 | Wednesday, 1st May 2024 PFSI stock ended at $86.21. This is 0.666% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.54% from a day low at $84.93 to a day high of $87.94. |
| 90 days | $83.03 | $94.78 | |
| 52 weeks | $56.16 | $94.78 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $90.00 | $93.54 | $89.64 | $91.89 | 213 027 |
| Mar 20, 2024 | $86.98 | $89.66 | $86.72 | $89.45 | 273 092 |
| Mar 19, 2024 | $84.68 | $87.69 | $84.68 | $87.13 | 194 304 |
| Mar 18, 2024 | $84.86 | $85.53 | $83.83 | $85.06 | 334 334 |
| Mar 15, 2024 | $84.54 | $86.31 | $84.54 | $84.64 | 235 822 |
| Mar 14, 2024 | $86.57 | $86.87 | $84.76 | $85.05 | 143 306 |
| Mar 13, 2024 | $85.61 | $87.15 | $85.61 | $86.75 | 69 928 |
| Mar 12, 2024 | $85.66 | $86.01 | $85.11 | $85.82 | 132 534 |
| Mar 11, 2024 | $86.12 | $86.62 | $85.39 | $86.04 | 217 542 |
| Mar 08, 2024 | $88.87 | $90.43 | $86.63 | $86.88 | 304 852 |
| Mar 07, 2024 | $87.01 | $88.75 | $86.63 | $88.34 | 323 410 |
| Mar 06, 2024 | $86.52 | $87.63 | $85.44 | $85.96 | 151 260 |
| Mar 05, 2024 | $84.53 | $87.43 | $84.53 | $86.04 | 220 292 |
| Mar 04, 2024 | $85.16 | $85.59 | $84.21 | $84.73 | 142 942 |
| Mar 01, 2024 | $84.63 | $85.51 | $83.70 | $85.40 | 204 594 |
| Feb 29, 2024 | $85.00 | $85.58 | $83.83 | $84.93 | 177 888 |
| Feb 28, 2024 | $84.80 | $86.16 | $83.60 | $83.87 | 174 844 |
| Feb 27, 2024 | $86.24 | $86.32 | $84.69 | $85.55 | 189 024 |
| Feb 26, 2024 | $86.54 | $87.31 | $84.94 | $85.87 | 245 804 |
| Feb 23, 2024 | $86.77 | $88.16 | $86.38 | $87.06 | 196 824 |
| Feb 22, 2024 | $87.04 | $88.45 | $86.58 | $86.77 | 130 072 |
| Feb 21, 2024 | $86.20 | $87.41 | $86.20 | $87.05 | 136 469 |
