NYSE:PMT
PennyMac Mortgage Investment Trust Stock Price (Quote)
$15.04
-0.130 (-0.86%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.21 | $15.22 | Friday, 17th May 2024 PMT stock ended at $15.04. This is 0.86% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.26% from a day low at $15.03 to a day high of $15.22. |
90 days | $13.21 | $15.22 | |
52 weeks | $10.52 | $15.89 |
Date | Open | High | Low | Close | Volume |
Jun 07, 2016 | $15.70 | $15.76 | $15.51 | $15.52 | 825 076 |
Jun 06, 2016 | $15.74 | $15.85 | $15.70 | $15.72 | 479 620 |
Jun 03, 2016 | $15.71 | $15.89 | $15.71 | $15.74 | 499 220 |
Jun 02, 2016 | $15.60 | $15.71 | $15.57 | $15.71 | 278 643 |
Jun 01, 2016 | $15.37 | $15.63 | $15.36 | $15.61 | 285 863 |
May 31, 2016 | $15.32 | $15.44 | $15.28 | $15.39 | 344 228 |
May 27, 2016 | $15.26 | $15.40 | $15.26 | $15.34 | 248 049 |
May 26, 2016 | $15.16 | $15.30 | $15.16 | $15.28 | 335 520 |
May 25, 2016 | $15.15 | $15.23 | $15.06 | $15.16 | 392 973 |
May 24, 2016 | $15.05 | $15.21 | $15.02 | $15.15 | 344 325 |
May 23, 2016 | $15.16 | $15.21 | $14.98 | $15.04 | 326 912 |
May 20, 2016 | $14.98 | $15.10 | $14.88 | $15.10 | 579 203 |
May 19, 2016 | $14.86 | $15.02 | $14.77 | $14.98 | 626 676 |
May 18, 2016 | $14.91 | $15.04 | $14.76 | $14.98 | 558 910 |
May 17, 2016 | $14.82 | $15.06 | $14.76 | $14.94 | 801 164 |
May 16, 2016 | $14.85 | $14.94 | $14.76 | $14.92 | 373 754 |
May 13, 2016 | $14.89 | $14.92 | $14.55 | $14.85 | 605 322 |
May 12, 2016 | $14.88 | $14.92 | $14.69 | $14.92 | 683 024 |
May 11, 2016 | $14.50 | $14.84 | $14.49 | $14.84 | 1 032 097 |
May 10, 2016 | $14.30 | $14.58 | $14.25 | $14.56 | 947 657 |
May 09, 2016 | $13.92 | $14.32 | $13.84 | $14.30 | 853 996 |
May 06, 2016 | $13.02 | $13.79 | $12.99 | $13.78 | 1 249 484 |
May 05, 2016 | $13.19 | $13.46 | $13.18 | $13.31 | 585 324 |
May 04, 2016 | $13.07 | $13.29 | $13.04 | $13.17 | 533 944 |
May 03, 2016 | $13.37 | $13.40 | $13.02 | $13.17 | 508 409 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PMT stock historical prices to predict future price movements?
Trend Analysis: Examine the PMT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PMT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.