PFSI - PennyMac Financial Services, Inc.
90.67
0.910 1.004%
Share volume: 640,866
Last Updated: 03-04-2026
Banking/Mortgage Bankers And Brokers:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$89.76
0.91
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $89.90 | $89.90 | $91.72 | $91.72 | $89.38 | $89.38 | $90.67 | $90.67 | 640,866 | $640,866.00 |
| 03-03-2026 | $87.85 | $87.85 | $90.22 | $90.22 | $86.68 | $86.68 | $89.76 | $89.76 | 577,174 | $577,174.00 |
| 03-02-2026 | $89.34 | $89.34 | $91.34 | $91.34 | $88.51 | $88.51 | $90.38 | $90.38 | 929,023 | $929,023.00 |
| 02-27-2026 | $93.69 | $93.69 | $93.86 | $93.86 | $91.55 | $91.55 | $91.93 | $91.93 | 1,188,673 | $1,188,673.00 |
| 02-26-2026 | $92.75 | $92.75 | $93.97 | $93.97 | $92.09 | $92.09 | $92.93 | $92.93 | 791,309 | $791,309.00 |
| 02-25-2026 | $91.50 | $91.50 | $93.08 | $93.08 | $90.06 | $90.06 | $92.74 | $92.74 | 785,082 | $785,082.00 |
| 02-24-2026 | $90.33 | $90.33 | $91.63 | $91.63 | $89.50 | $89.50 | $91.20 | $91.20 | 903,827 | $903,827.00 |
| 02-23-2026 | $92.23 | $92.23 | $92.23 | $92.23 | $89.16 | $89.16 | $90.33 | $90.33 | 1,016,342 | $1,016,342.00 |
| 02-20-2026 | $93.99 | $93.99 | $94.70 | $94.70 | $92.19 | $92.19 | $92.23 | $92.23 | 849,043 | $849,043.00 |
| 02-19-2026 | $95.67 | $95.67 | $96.37 | $96.37 | $93.08 | $93.08 | $94.33 | $94.33 | 736,169 | $736,169.00 |