PFSI - PennyMac Financial Services, Inc.
94.3
-0.270 -0.286%
Share volume: 449,849
Last Updated: 04-20-2026
Banking/Mortgage Bankers And Brokers:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$94.57
-0.27
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $93.74 | $93.74 | $94.56 | $94.56 | $93.21 | $93.21 | $94.30 | $94.30 | 449,849 | $449,849.00 |
| 04-17-2026 | $93.49 | $93.49 | $95.79 | $95.79 | $92.89 | $92.89 | $94.57 | $94.57 | 621,087 | $621,087.00 |
| 04-16-2026 | $91.69 | $91.69 | $92.41 | $92.41 | $91.12 | $91.12 | $91.73 | $91.73 | 404,742 | $404,742.00 |
| 04-15-2026 | $92.94 | $92.94 | $93.27 | $93.27 | $91.29 | $91.29 | $91.74 | $91.74 | 475,986 | $475,986.00 |
| 04-14-2026 | $93.48 | $93.48 | $93.74 | $93.74 | $92.28 | $92.28 | $92.67 | $92.67 | 479,023 | $479,023.00 |
| 04-13-2026 | $91.01 | $91.01 | $93.07 | $93.07 | $90.44 | $90.44 | $93.03 | $93.03 | 429,106 | $429,106.00 |
| 04-10-2026 | $90.85 | $90.85 | $91.88 | $91.88 | $90.13 | $90.13 | $91.41 | $91.41 | 424,760 | $424,760.00 |
| 04-09-2026 | $90.81 | $90.81 | $92.89 | $92.89 | $89.80 | $89.80 | $91.77 | $91.77 | 1,234,592 | $1,234,592.00 |
| 04-08-2026 | $92.13 | $92.13 | $93.20 | $93.20 | $90.40 | $90.40 | $91.61 | $91.61 | 620,167 | $620,167.00 |
| 04-07-2026 | $90.05 | $90.05 | $90.05 | $90.05 | $88.30 | $88.30 | $88.45 | $88.45 | 443,936 | $443,936.00 |