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 09, 2016 | $11.06 | $11.27 | $10.76 | $11.16 | 61 900 |
| Mar 08, 2016 | $11.26 | $11.33 | $10.88 | $10.97 | 87 400 |
| Mar 07, 2016 | $11.76 | $11.84 | $11.21 | $11.28 | 82 500 |
| Mar 04, 2016 | $12.13 | $12.13 | $11.63 | $11.76 | 55 500 |
| Mar 03, 2016 | $12.00 | $12.33 | $12.00 | $12.14 | 73 600 |
| Mar 02, 2016 | $12.01 | $12.17 | $11.85 | $12.00 | 47 500 |
| Mar 01, 2016 | $12.40 | $12.47 | $11.93 | $12.02 | 42 800 |
| Feb 29, 2016 | $12.46 | $12.52 | $12.35 | $12.41 | 63 400 |
| Feb 26, 2016 | $12.82 | $12.95 | $12.46 | $12.47 | 43 000 |
| Feb 25, 2016 | $12.49 | $12.86 | $12.42 | $12.78 | 38 800 |
| Feb 24, 2016 | $11.86 | $12.43 | $11.57 | $12.42 | 32 500 |
| Feb 23, 2016 | $12.09 | $12.19 | $11.87 | $11.99 | 111 700 |
| Feb 22, 2016 | $12.36 | $12.58 | $12.15 | $12.17 | 99 600 |
| Feb 19, 2016 | $12.35 | $12.35 | $11.99 | $12.31 | 58 700 |
| Feb 18, 2016 | $12.50 | $12.75 | $12.25 | $12.47 | 123 800 |
| Feb 17, 2016 | $12.01 | $12.60 | $12.00 | $12.53 | 89 200 |
| Feb 16, 2016 | $11.57 | $12.21 | $11.45 | $11.96 | 72 900 |
| Feb 12, 2016 | $10.96 | $11.48 | $10.62 | $11.46 | 63 700 |
| Feb 11, 2016 | $10.73 | $11.02 | $10.50 | $10.84 | 33 500 |
| Feb 10, 2016 | $11.03 | $11.18 | $10.90 | $10.99 | 56 400 |
| Feb 09, 2016 | $11.02 | $11.20 | $10.83 | $11.00 | 66 900 |
| Feb 08, 2016 | $11.01 | $11.20 | $10.79 | $11.16 | 56 500 |
| Feb 05, 2016 | $11.13 | $11.44 | $11.00 | $11.12 | 70 100 |
| Feb 04, 2016 | $10.89 | $11.70 | $10.48 | $11.25 | 139 900 |
| Feb 03, 2016 | $11.73 | $11.73 | $11.21 | $11.39 | 51 800 |
