NYSE:PFSI
PennyMac Financial Services Inc Stock Price (Quote)
$87.92
+1.71 (+1.98%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.03 | $93.02 | Thursday, 2nd May 2024 PFSI stock ended at $87.92. This is 1.98% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.05% from a day low at $86.19 to a day high of $87.95. |
| 90 days | $83.03 | $94.78 | |
| 52 weeks | $56.16 | $94.78 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $86.20 | $87.41 | $86.20 | $87.05 | 136 469 |
| Feb 20, 2024 | $86.94 | $87.86 | $86.77 | $87.06 | 150 813 |
| Feb 16, 2024 | $89.76 | $90.57 | $88.43 | $88.46 | 164 972 |
| Feb 15, 2024 | $88.50 | $91.39 | $88.27 | $90.86 | 168 606 |
| Feb 14, 2024 | $87.10 | $88.52 | $86.13 | $88.39 | 214 608 |
| Feb 13, 2024 | $88.21 | $89.51 | $85.04 | $85.73 | 425 730 |
| Feb 12, 2024 | $91.29 | $93.31 | $90.88 | $92.09 | 222 469 |
| Feb 09, 2024 | $90.33 | $91.65 | $89.87 | $91.21 | 144 091 |
| Feb 08, 2024 | $89.33 | $90.97 | $89.04 | $90.27 | 241 761 |
| Feb 07, 2024 | $90.36 | $90.36 | $88.99 | $89.37 | 145 868 |
| Feb 06, 2024 | $89.39 | $90.17 | $88.77 | $89.73 | 230 136 |
| Feb 05, 2024 | $92.04 | $92.04 | $88.82 | $89.67 | 206 569 |
| Feb 02, 2024 | $88.42 | $94.78 | $86.76 | $93.24 | 490 148 |
| Feb 01, 2024 | $87.21 | $89.21 | $86.06 | $89.02 | 271 249 |
| Jan 31, 2024 | $89.03 | $89.68 | $87.20 | $87.22 | 116 616 |
| Jan 30, 2024 | $89.08 | $90.17 | $88.88 | $89.26 | 183 805 |
| Jan 29, 2024 | $87.48 | $90.56 | $87.38 | $89.26 | 234 425 |
| Jan 26, 2024 | $88.24 | $89.10 | $87.52 | $87.63 | 80 965 |
| Jan 25, 2024 | $87.33 | $87.79 | $86.67 | $87.63 | 286 502 |
| Jan 24, 2024 | $88.00 | $88.32 | $85.67 | $85.96 | 128 584 |
| Jan 23, 2024 | $87.52 | $87.61 | $86.27 | $86.66 | 138 409 |
| Jan 22, 2024 | $86.00 | $87.30 | $85.74 | $87.06 | 114 463 |
| Jan 19, 2024 | $83.94 | $85.63 | $82.37 | $85.60 | 158 160 |
| Jan 18, 2024 | $83.98 | $83.98 | $81.93 | $83.53 | 122 702 |
| Jan 17, 2024 | $82.44 | $84.02 | $82.44 | $83.31 | 132 183 |
