NYSE:PMT
PennyMac Mortgage Investment Trust Stock Price (Quote)
$14.10
-0.0400 (-0.283%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.21 | $14.73 | Friday, 26th Apr 2024 PMT stock ended at $14.10. This is 0.283% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.08% from a day low at $13.97 to a day high of $14.26. |
| 90 days | $13.20 | $15.18 | |
| 52 weeks | $10.52 | $15.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $14.14 | $14.26 | $13.97 | $14.10 | 626 297 |
| Apr 25, 2024 | $13.66 | $14.18 | $13.66 | $14.14 | 1 083 190 |
| Apr 24, 2024 | $13.89 | $13.89 | $13.67 | $13.72 | 563 709 |
| Apr 23, 2024 | $13.59 | $13.93 | $13.55 | $13.91 | 463 310 |
| Apr 22, 2024 | $13.57 | $13.72 | $13.51 | $13.66 | 351 180 |
| Apr 19, 2024 | $13.27 | $13.57 | $13.27 | $13.56 | 769 601 |
| Apr 18, 2024 | $13.28 | $13.39 | $13.26 | $13.27 | 620 574 |
| Apr 17, 2024 | $13.41 | $13.43 | $13.21 | $13.23 | 478 171 |
| Apr 16, 2024 | $13.34 | $13.39 | $13.22 | $13.27 | 545 971 |
| Apr 15, 2024 | $13.58 | $13.67 | $13.31 | $13.36 | 683 938 |
| Apr 12, 2024 | $13.62 | $13.75 | $13.48 | $13.55 | 577 413 |
| Apr 11, 2024 | $13.67 | $13.72 | $13.51 | $13.69 | 1 056 872 |
| Apr 10, 2024 | $14.38 | $14.38 | $13.78 | $13.96 | 1 590 006 |
| Apr 09, 2024 | $14.62 | $14.68 | $14.50 | $14.64 | 468 346 |
| Apr 08, 2024 | $14.46 | $14.57 | $14.38 | $14.54 | 503 378 |
| Apr 05, 2024 | $14.27 | $14.42 | $14.20 | $14.40 | 336 535 |
| Apr 04, 2024 | $14.54 | $14.63 | $14.25 | $14.26 | 835 932 |
| Apr 03, 2024 | $14.29 | $14.43 | $14.27 | $14.42 | 462 165 |
| Apr 02, 2024 | $14.49 | $14.57 | $14.26 | $14.35 | 847 582 |
| Apr 01, 2024 | $14.70 | $14.70 | $14.54 | $14.60 | 559 508 |
| Mar 28, 2024 | $14.54 | $14.73 | $14.54 | $14.68 | 531 880 |
| Mar 27, 2024 | $14.42 | $14.54 | $14.39 | $14.52 | 447 514 |
| Mar 26, 2024 | $14.58 | $14.60 | $14.29 | $14.34 | 552 400 |
| Mar 25, 2024 | $14.53 | $14.68 | $14.45 | $14.45 | 383 803 |
| Mar 22, 2024 | $14.77 | $14.88 | $14.49 | $14.49 | 285 587 |
