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 |
| Jul 17, 2023 | $73.95 | $76.49 | $73.74 | $76.07 | 758 812 |
| Jul 14, 2023 | $73.43 | $73.81 | $72.45 | $73.74 | 178 337 |
| Jul 13, 2023 | $71.93 | $73.73 | $71.81 | $73.63 | 269 014 |
| Jul 12, 2023 | $71.94 | $72.47 | $71.31 | $72.40 | 187 910 |
| Jul 11, 2023 | $70.37 | $70.87 | $70.16 | $70.73 | 250 821 |
| Jul 10, 2023 | $67.70 | $69.98 | $67.50 | $69.45 | 240 492 |
| Jul 07, 2023 | $66.34 | $67.60 | $66.34 | $67.34 | 216 302 |
| Jul 06, 2023 | $66.72 | $66.93 | $64.84 | $66.46 | 602 360 |
| Jul 05, 2023 | $69.74 | $70.30 | $68.57 | $68.64 | 147 985 |
| Jul 03, 2023 | $70.00 | $70.82 | $69.62 | $70.21 | 119 764 |
| Jun 30, 2023 | $71.51 | $71.73 | $70.12 | $70.31 | 295 789 |
| Jun 29, 2023 | $71.99 | $72.25 | $70.75 | $71.09 | 258 262 |
| Jun 28, 2023 | $70.41 | $72.00 | $70.02 | $71.90 | 247 772 |
| Jun 27, 2023 | $67.92 | $70.92 | $67.86 | $70.47 | 367 292 |
| Jun 26, 2023 | $67.53 | $68.59 | $67.53 | $67.74 | 139 337 |
| Jun 23, 2023 | $67.35 | $68.26 | $66.89 | $67.68 | 196 964 |
| Jun 22, 2023 | $68.63 | $68.93 | $67.70 | $67.98 | 202 308 |
| Jun 21, 2023 | $68.97 | $69.80 | $68.69 | $69.39 | 113 377 |
| Jun 20, 2023 | $68.23 | $69.57 | $67.87 | $69.12 | 296 050 |
| Jun 16, 2023 | $70.40 | $70.40 | $68.21 | $68.38 | 394 518 |
| Jun 15, 2023 | $68.76 | $70.28 | $68.50 | $69.93 | 380 593 |
| Jun 14, 2023 | $69.45 | $70.25 | $68.59 | $69.37 | 353 716 |
| Jun 13, 2023 | $67.47 | $70.09 | $67.15 | $69.43 | 524 923 |
| Jun 12, 2023 | $65.26 | $66.64 | $64.87 | $66.53 | 237 410 |
| Jun 09, 2023 | $65.33 | $65.83 | $64.45 | $65.58 | 161 482 |
