NYSE : PFSI
PennyMac Financial Services, Inc. — Price history
Financials · Mortgage Finance · United States
Last price 64.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PennyMac Financial Services, Inc. (PFSI) closed at 65.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 62.8 | 65.54 | 62.24 | 65.32 | 700,351 | +3.81% |
| 2026-10-30 | 60.93 | 63.07 | 60.24 | 62.92 | 1,292,836 | -2.31% |
| 2026-10-29 | 64.58 | 64.92 | 63.82 | 64.41 | 450,949 | +1.56% |
| 2026-10-28 | 63.93 | 64.727 | 62.615 | 63.42 | 431,101 | -1.17% |
| 2026-10-27 | 62.49 | 64.58 | 62.49 | 64.17 | 479,324 | +1.63% |
| 2026-10-26 | 62.6 | 64 | 62.6 | 63.14 | 448,530 | -0.85% |
| 2026-10-23 | 62.87 | 63.89 | 61.67 | 63.68 | 570,897 | +0.51% |
| 2026-10-22 | 60.29 | 63.68 | 59.75 | 63.36 | 944,824 | +6.43% |
| 2026-10-21 | 60.87 | 61.04 | 59.18 | 59.53 | 471,825 | -1.23% |
| 2026-10-20 | 59.82 | 61.31 | 59.8 | 60.27 | 331,413 | +1.81% |
| 2026-10-19 | 60.04 | 60.04 | 58.435 | 59.2 | 517,182 | -1.86% |
| 2026-10-16 | 61.59 | 62.17 | 59.7 | 60.32 | 684,670 | -1.42% |
| 2026-10-15 | 58.58 | 62.06 | 58.58 | 61.19 | 1,284,572 | +5.96% |
| 2026-10-14 | 58.69 | 59.285 | 57.52 | 57.75 | 800,109 | -2.60% |
| 2026-10-13 | 59.24 | 60.1 | 58.45 | 59.29 | 726,135 | +0.76% |
| 2026-10-12 | 59.59 | 59.83 | 58.72 | 58.84 | 678,590 | -1.77% |
| 2026-10-09 | 60.91 | 61.1 | 59.12 | 59.9 | 691,320 | -2.35% |
| 2026-10-08 | 61.44 | 61.665 | 59.41 | 61.34 | 952,443 | +0.71% |
| 2026-10-07 | 62.06 | 62.21 | 60.1 | 60.91 | 692,054 | -2.95% |
| 2026-10-06 | 64.17 | 64.17 | 61.74 | 62.76 | 676,317 | -0.30% |
| 2026-10-05 | 62.79 | 63.33 | 61.01 | 62.95 | 599,719 | +1.53% |
| 2026-10-02 | 62.88 | 64.15 | 60.96 | 62 | 712,058 | +0.08% |
| 2026-10-01 | 61.68 | 62.65 | 60.79 | 61.95 | 841,391 | +0.37% |
| 2026-09-30 | 63.83 | 63.99 | 61.67 | 61.72 | 625,944 | -2.97% |
| 2026-09-29 | 63.75 | 64.485 | 63.03 | 63.61 | 542,207 | -0.08% |
| 2026-09-28 | 64.8 | 64.97 | 63.225 | 63.66 | 451,066 | -2.75% |
| 2026-09-25 | 65.22 | 66.11 | 64.955 | 65.46 | 411,601 | +0.31% |
| 2026-09-24 | 65.66 | 65.7 | 64.57 | 65.26 | 735,144 | -0.53% |
| 2026-09-23 | 66.5 | 66.59 | 65.12 | 65.61 | 796,692 | -2.02% |
| 2026-09-22 | 67.47 | 67.73 | 66.19 | 66.96 | 463,737 | +0.54% |
| 2026-09-21 | 66.43 | 67.07 | 65.975 | 66.6 | 467,543 | +0.36% |
| 2026-09-18 | 66.16 | 67.105 | 65.8 | 66.36 | 720,256 | -0.23% |
| 2026-09-17 | 66.55 | 67.37 | 66.06 | 66.51 | 542,798 | +0.85% |
| 2026-09-16 | 67.51 | 68.22 | 65.03 | 65.95 | 981,909 | -3.09% |
| 2026-09-15 | 69.18 | 69.2 | 67.54 | 68.05 | 1,035,540 | -1.33% |
| 2026-09-14 | 70.01 | 70.81 | 68.94 | 68.97 | 443,256 | -1.98% |
| 2026-09-11 | 70.67 | 71.47 | 70 | 70.36 | 329,594 | +0.79% |
| 2026-09-10 | 70.04 | 72.15 | 69.12 | 69.81 | 459,541 | -1.55% |
| 2026-09-09 | 71.78 | 72.11 | 70.68 | 70.91 | 403,097 | -1.57% |
| 2026-09-08 | 72.47 | 73.314 | 71.94 | 72.04 | 716,189 | -1.71% |
| 2026-09-04 | 72.46 | 73.75 | 72.46 | 73.29 | 456,692 | +0.08% |
| 2026-09-03 | 73.15 | 73.97 | 72.645 | 73.23 | 416,322 | +1.45% |
| 2026-09-02 | 71.1 | 73.19 | 71.1 | 72.18 | 565,810 | +1.98% |
| 2026-09-01 | 72.42 | 72.865 | 70.665 | 70.78 | 613,532 | -3.19% |
| 2026-08-31 | 72.99 | 73.8 | 72.23 | 73.11 | 591,560 | -0.37% |
| 2026-08-28 | 74.32 | 74.5 | 73.28 | 73.38 | 394,329 | -0.29% |
| 2026-08-27 | 72.59 | 73.975 | 72.1 | 73.59 | 456,188 | +0.95% |
| 2026-08-26 | 74.15 | 74.15 | 72.805 | 72.9 | 416,264 | -1.70% |
| 2026-08-25 | 75.65 | 75.9 | 73.39 | 74.16 | 508,433 | -1.36% |
| 2026-08-24 | 75.58 | 76 | 75.01 | 75.18 | 337,876 | +0.12% |
| 2026-08-21 | 76.02 | 76.255 | 74.73 | 75.09 | 349,208 | -0.86% |
| 2026-08-20 | 76.09 | 76.28 | 74.8 | 75.74 | 406,609 | -1.43% |
| 2026-08-19 | 76.33 | 78.94 | 76.15 | 76.84 | 484,359 | +2.05% |
| 2026-08-18 | 76.9 | 77.04 | 75.24 | 75.3 | 394,450 | -1.32% |
| 2026-08-17 | 77.51 | 77.51 | 76.03 | 76.31 | 250,958 | -1.83% |
| 2026-08-14 | 79.41 | 79.675 | 77.75 | 78.03 | 335,393 | -1.82% |
| 2026-08-13 | 77.72 | 80.38 | 77.5 | 79.48 | 488,722 | +3.25% |
| 2026-08-12 | 77.09 | 77.8 | 75.63 | 76.98 | 556,581 | +0.51% |
| 2026-08-11 | 76.53 | 76.72 | 75.11 | 76.59 | 450,514 | +0.98% |
| 2026-08-10 | 76.84 | 77.09 | 74.575 | 75.85 | 1,164,903 | -2.02% |
| 2026-08-07 | 76.92 | 77.99 | 76.54 | 77.41 | 1,251,256 | +0.51% |
| 2026-08-06 | 75.13 | 77.22 | 73.905 | 77.02 | 522,904 | +1.49% |
| 2026-08-05 | 77.5 | 77.6 | 74.7 | 75.89 | 625,558 | -1.43% |
| 2026-08-04 | 76.09 | 78.02 | 76.09 | 76.99 | 779,018 | +0.77% |
| 2026-08-03 | 76.03 | 76.68 | 75.82 | 76.4 | 831,370 | +1.31% |
| 2026-07-31 | 75.71 | 76.11 | 74.46 | 75.41 | 1,066,351 | -0.61% |
| 2026-07-30 | 77.72 | 77.78 | 71.675 | 75.87 | 2,426,965 | -11.82% |
| 2026-07-29 | 84.41 | 87.709 | 84.1 | 86.04 | 620,276 | +0.40% |
| 2026-07-28 | 85.11 | 86.4 | 84.84 | 85.7 | 456,818 | +1.46% |
| 2026-07-27 | 85.31 | 86.23 | 83.63 | 84.47 | 547,979 | +0.14% |
| 2026-07-24 | 83.05 | 85.57 | 82.42 | 84.35 | 319,433 | +2.11% |
| 2026-07-23 | 85.06 | 85.06 | 81.865 | 82.61 | 597,530 | -2.46% |
| 2026-07-22 | 84.16 | 85.035 | 83.58 | 84.69 | 296,629 | +0.83% |
| 2026-07-21 | 84.36 | 84.36 | 82.08 | 83.99 | 347,000 | +0.49% |
| 2026-07-20 | 85.42 | 85.42 | 82.78 | 83.58 | 539,447 | -2.00% |
| 2026-07-17 | 86.23 | 87.36 | 84.84 | 85.29 | 359,822 | -1.76% |
| 2026-07-16 | 85.82 | 87.39 | 85.18 | 86.82 | 403,276 | +2.17% |
| 2026-07-15 | 83.76 | 85.87 | 83.31 | 84.98 | 584,523 | +2.50% |
| 2026-07-14 | 82.6 | 83.5 | 81.795 | 82.91 | 268,622 | +1.76% |
| 2026-07-13 | 82.4 | 83.125 | 81.41 | 81.48 | 448,019 | -1.06% |
| 2026-07-10 | 82.52 | 82.935 | 81.28 | 82.35 | 248,986 | +0.50% |
| 2026-07-09 | 81.2 | 82.175 | 80.53 | 81.94 | 394,514 | +1.26% |
| 2026-07-08 | 80.3 | 81.8 | 79.645 | 80.92 | 514,242 | -0.23% |
| 2026-07-07 | 82.25 | 82.88 | 80.195 | 81.11 | 602,508 | -3.15% |
| 2026-07-06 | 83.59 | 83.75 | 81.81 | 83.75 | 537,771 | +0.34% |
| 2026-07-02 | 84.5 | 86.75 | 82.12 | 83.47 | 548,252 | -1.60% |
| 2026-07-01 | 86.89 | 87.76 | 84.63 | 84.83 | 525,734 | -2.61% |
| 2026-06-30 | 86.13 | 87.5 | 85.76 | 87.1 | 837,409 | +1.10% |
| 2026-06-29 | 85.97 | 87.11 | 84.41 | 86.15 | 646,040 | +0.08% |
| 2026-06-26 | 84.57 | 86.35 | 83.315 | 86.08 | 1,270,732 | +2.11% |
| 2026-06-25 | 84 | 85.225 | 83.02 | 84.3 | 404,181 | +1.14% |
| 2026-06-24 | 80.71 | 83.73 | 80.71 | 83.35 | 680,067 | +3.88% |
| 2026-06-23 | 80.04 | 81.13 | 79.69 | 80.24 | 619,116 | +0.54% |
| 2026-06-22 | 81.71 | 83.24 | 79.33 | 79.81 | 464,478 | -3.12% |
| 2026-06-18 | 81.78 | 83.23 | 81.78 | 82.38 | 520,217 | +1.45% |
| 2026-06-17 | 83.91 | 85.79 | 80.7 | 81.2 | 690,022 | -2.87% |
| 2026-06-16 | 82.29 | 83.79 | 82 | 83.6 | 627,505 | +1.44% |
| 2026-06-15 | 82.85 | 84.6 | 82.18 | 82.41 | 540,270 | +0.92% |
| 2026-06-12 | 80.77 | 82.2 | 80.02 | 81.66 | 306,736 | +1.21% |
| 2026-06-11 | 80.41 | 81.07 | 77.665 | 80.68 | 585,100 | +0.75% |
| 2026-06-10 | 81.54 | 82.393 | 79.93 | 80.08 | 305,581 | -2.05% |
| 2026-06-09 | 80.22 | 83.04 | 80.22 | 81.76 | 434,585 | +2.77% |
| 2026-06-08 | 81.25 | 81.39 | 78.81 | 79.56 | 430,196 | -2.07% |
| 2026-06-05 | 81.38 | 82.71 | 80.71 | 81.24 | 396,387 | -0.36% |
| 2026-06-04 | 81.15 | 82.13 | 81.05 | 81.53 | 637,504 | +1.15% |
| 2026-06-03 | 83.18 | 84.26 | 80.365 | 80.6 | 827,035 | -4.09% |
| 2026-06-02 | 81.98 | 84.38 | 81.77 | 84.04 | 764,685 | +1.88% |
| 2026-06-01 | 83.5 | 83.73 | 82.24 | 82.49 | 670,712 | -1.65% |
| 2026-05-29 | 86.18 | 86.37 | 83.84 | 83.87 | 965,941 | -2.91% |
| 2026-05-28 | 86.59 | 87.35 | 85.24 | 86.38 | 449,524 | -1.16% |
| 2026-05-27 | 86.84 | 87.42 | 86.27 | 87.39 | 534,494 | +1.47% |
| 2026-05-26 | 86.5 | 87 | 85.47 | 86.12 | 410,677 | +0.28% |
| 2026-05-22 | 86.88 | 87.075 | 85.63 | 85.88 | 444,965 | -1.31% |
| 2026-05-21 | 86.01 | 87.53 | 84.68 | 87.02 | 555,681 | -0.08% |
| 2026-05-20 | 85.07 | 87.15 | 83.865 | 87.09 | 464,154 | +3.14% |
| 2026-05-19 | 86.05 | 86.05 | 84.17 | 84.44 | 542,526 | -2.35% |
| 2026-05-18 | 86.05 | 86.99 | 85.5 | 86.47 | 376,502 | +1.26% |
| 2026-05-15 | 86.785 | 87.86 | 85.51 | 85.69 | 634,943 | -2.43% |
| 2026-05-14 | 88.34 | 88.91 | 86.8 | 87.82 | 324,774 | +0.09% |
| 2026-05-13 | 87.51 | 88.95 | 86.25 | 87.74 | 364,090 | -1.00% |