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 |
| Sep 26, 2023 | $66.09 | $67.00 | $65.71 | $65.73 | 93 485 |
| Sep 25, 2023 | $66.60 | $67.34 | $66.72 | $66.88 | 67 527 |
| Sep 22, 2023 | $66.79 | $67.47 | $66.41 | $66.93 | 130 986 |
| Sep 21, 2023 | $67.96 | $68.24 | $67.01 | $67.15 | 150 000 |
| Sep 20, 2023 | $68.58 | $69.61 | $68.58 | $68.70 | 237 397 |
| Sep 19, 2023 | $68.42 | $69.37 | $68.14 | $68.26 | 138 766 |
| Sep 18, 2023 | $69.08 | $69.39 | $67.98 | $68.23 | 185 295 |
| Sep 15, 2023 | $69.11 | $69.74 | $67.89 | $68.70 | 488 374 |
| Sep 14, 2023 | $69.00 | $70.13 | $68.69 | $69.52 | 269 324 |
| Sep 13, 2023 | $70.00 | $70.18 | $67.80 | $68.24 | 380 222 |
| Sep 12, 2023 | $70.46 | $71.10 | $69.18 | $69.68 | 274 225 |
| Sep 11, 2023 | $69.86 | $71.76 | $69.86 | $71.29 | 210 192 |
| Sep 08, 2023 | $70.08 | $70.23 | $69.11 | $69.30 | 120 528 |
| Sep 07, 2023 | $70.01 | $70.42 | $69.83 | $70.10 | 144 778 |
| Sep 06, 2023 | $71.37 | $71.43 | $69.64 | $70.00 | 136 835 |
| Sep 05, 2023 | $72.37 | $72.65 | $70.88 | $71.00 | 260 335 |
| Sep 01, 2023 | $72.27 | $73.25 | $72.00 | $72.77 | 193 899 |
| Aug 31, 2023 | $70.62 | $72.49 | $71.10 | $71.77 | 372 397 |
| Aug 30, 2023 | $69.16 | $71.07 | $69.36 | $70.76 | 136 300 |
| Aug 29, 2023 | $68.97 | $70.62 | $68.50 | $69.55 | 204 333 |
| Aug 28, 2023 | $69.59 | $70.36 | $68.64 | $69.00 | 252 154 |
| Aug 25, 2023 | $69.12 | $69.29 | $68.17 | $68.97 | 116 381 |
| Aug 24, 2023 | $69.55 | $69.83 | $68.43 | $69.02 | 117 332 |
| Aug 23, 2023 | $67.24 | $69.44 | $67.18 | $69.42 | 270 431 |
| Aug 22, 2023 | $69.05 | $69.20 | $67.22 | $67.24 | 190 020 |
