Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

PennyMac Financial Services, Inc. (PFSI)

Compare
103.61
+3.60
+(3.60%)
At close: April 2 at 4:00:02 PM EDT
97.01
-6.60
(-6.37%)
Pre-Market: 4:36:12 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202599.80104.5799.80103.61103.61419,900
Apr 1, 202599.73100.7999.01100.01100.01390,700
Mar 31, 2025100.98103.7999.59100.11100.11527,900
Mar 28, 2025101.65101.9298.85100.35100.35239,600
Mar 27, 2025102.43102.94100.85101.23101.23203,900
Mar 26, 2025101.88102.88101.22102.11102.11260,600
Mar 25, 2025102.91103.92102.22102.51102.51259,700
Mar 24, 2025102.25103.38101.87103.01103.01227,600
Mar 21, 2025101.56102.29100.49101.01101.01352,600
Mar 20, 202599.14103.6798.93101.58101.58402,600
Mar 19, 202599.35100.1996.8899.5199.51310,300
Mar 18, 202597.7299.4897.7299.0299.02195,300
Mar 17, 202596.7398.1496.4298.0098.00180,300
Mar 14, 202595.0997.1694.4596.9596.95219,300
Mar 13, 202596.0296.7293.7894.6394.63278,200
Mar 12, 202597.3497.6495.0195.9895.98531,700
Mar 11, 202595.9497.5195.1096.6496.64337,500
Mar 10, 2025101.04103.2495.0095.8195.81516,400
Mar 7, 2025101.34102.41100.06101.72101.72256,900
Mar 6, 2025101.97102.93100.64101.01101.01287,300
Mar 5, 2025102.43103.79101.05102.84102.84296,400
Mar 4, 2025102.75104.11101.39101.79101.79322,800
Mar 3, 2025104.00106.08102.32103.62103.62291,100
Feb 28, 2025102.95104.10102.27103.65103.65311,600
Feb 27, 2025102.79103.36101.25102.09102.09287,200
Feb 26, 2025102.07104.50102.07103.18103.18512,500
Feb 25, 202599.93103.6298.90102.78102.78404,000
Feb 24, 2025101.25101.2699.0699.3599.35329,800
Feb 21, 2025102.22102.2299.31101.25101.25343,300
Feb 20, 2025101.90102.14100.22100.92100.92253,900
Feb 19, 2025100.83102.8299.98102.05102.05199,300
Feb 18, 2025101.46102.20100.16101.81101.81217,600
Feb 14, 2025102.06102.67101.01101.76101.76248,000
Feb 13, 2025 0.30 Dividend
Feb 13, 2025100.50101.5599.85101.03101.03206,000
Feb 12, 2025100.81100.8198.6699.8699.56407,100
Feb 11, 2025102.29104.39102.29102.62102.31269,300
Feb 10, 2025104.43104.91102.44102.97102.66352,800
Feb 7, 2025104.80105.01102.82104.15103.84282,500
Feb 6, 2025106.12106.36104.37105.18104.86341,100
Feb 5, 2025105.69106.39104.07105.26104.94457,000
Feb 4, 2025100.61105.47100.60104.81104.50522,800
Feb 3, 2025102.45103.10100.80101.63101.32488,700
Jan 31, 2025106.67112.75104.61104.69104.381,030,000
Jan 30, 2025113.78115.46112.99114.82114.48398,800
Jan 29, 2025110.92113.64110.92112.10111.76431,700
Jan 28, 2025112.82113.81111.27111.67111.33566,700
Jan 27, 2025109.63113.90109.31113.66113.32411,000
Jan 24, 2025108.80110.22108.40109.36109.03202,600
Jan 23, 2025108.82109.48107.56109.24108.91260,300
Jan 22, 2025108.60110.31108.60109.66109.33333,800
Jan 21, 2025108.89109.20108.31108.76108.43216,800
Jan 17, 2025107.94108.71107.11107.62107.30186,700
Jan 16, 2025103.51107.35103.51106.65106.33357,100
Jan 15, 2025103.91105.50103.00103.78103.47246,000
Jan 14, 202598.47101.5698.47101.41101.11308,400
Jan 13, 202595.3097.7895.3097.6697.37243,400
Jan 10, 202597.5697.6495.8396.2295.93297,000
Jan 8, 202599.87100.0198.5099.5299.22233,700
Jan 7, 2025100.08100.9899.36100.1399.83362,300
Jan 6, 2025100.22101.0799.7399.8699.56214,000
Jan 3, 2025100.07101.0699.85100.75100.45199,400
Jan 2, 2025103.01103.0197.0899.8499.54547,600
Dec 31, 2024102.35102.57101.40102.14101.83157,000
Dec 30, 2024101.47102.0499.84101.38101.08135,700
Dec 27, 2024102.03102.74100.96102.07101.76231,200
Dec 26, 2024102.08103.74101.60102.97102.66258,000
Dec 24, 2024101.06102.57101.06102.18101.87183,000
Dec 23, 2024100.81101.68100.10101.01100.71339,500
Dec 20, 202499.47102.6998.75101.66101.35617,200
Dec 19, 202499.96101.4499.28100.1099.80449,400
Dec 18, 2024103.92107.2099.1499.6099.30425,300
Dec 17, 2024104.41105.19103.42103.69103.38203,600
Dec 16, 2024104.11106.30104.11105.03104.71181,900
Dec 13, 2024104.95105.25103.67104.45104.14160,400
Dec 12, 2024105.03107.01104.97105.07104.75150,500
Dec 11, 2024104.27106.11103.83105.76105.44258,400
Dec 10, 2024104.43105.54103.02104.02103.71244,600
Dec 9, 2024107.67107.84104.69105.29104.97320,600
Dec 6, 2024106.41107.65106.11107.07106.75165,700
Dec 5, 2024105.61106.71105.05105.82105.50149,200
Dec 4, 2024105.98106.20104.01105.64105.32174,200
Dec 3, 2024106.42106.95105.44106.15105.83148,100
Dec 2, 2024107.13107.65105.74106.70106.38172,600
Nov 29, 2024108.13108.48106.77107.13106.81107,100
Nov 27, 2024107.15108.30106.54106.87106.55202,800
Nov 26, 2024106.61106.64105.00106.36106.04232,000
Nov 25, 2024106.95108.96106.33107.79107.47633,900
Nov 22, 2024103.57105.87103.57105.62105.30166,500
Nov 21, 2024103.61104.33103.14103.95103.64152,700
Nov 20, 2024104.70104.92101.83102.72102.41233,300
Nov 19, 2024101.66105.11101.66104.87104.55217,700
Nov 18, 2024 0.30 Dividend
Nov 18, 2024102.82102.82101.30102.48102.17170,000
Nov 15, 2024100.02102.91100.02102.47101.86282,400
Nov 14, 2024103.07103.07100.74101.24100.64275,100
Nov 13, 2024105.15105.40101.51102.73102.12343,900
Nov 12, 2024105.81107.17104.37104.80104.18283,200
Nov 11, 2024105.37106.70105.02106.10105.47232,500
Nov 8, 2024104.07105.97103.45105.27104.65281,500
Nov 7, 2024101.77104.07100.96103.63103.02545,300
Nov 6, 2024104.16104.7597.17101.77101.17579,600
Nov 5, 202499.91102.6399.91102.36101.75179,100
Nov 4, 202499.07102.0399.07100.5699.96204,600
Nov 1, 202499.71102.1999.2499.3998.80269,500
Oct 31, 2024100.49100.8399.5299.6899.09262,800
Oct 30, 2024101.88104.12100.66100.70100.10251,900
Oct 29, 2024100.93102.50100.93102.44101.83232,600
Oct 28, 2024101.74103.10101.51102.33101.72196,400
Oct 25, 2024102.59102.5999.92100.88100.28295,600
Oct 24, 2024100.44101.8499.52101.08100.48297,700
Oct 23, 2024100.53104.6398.75100.0299.43750,400
Oct 22, 2024104.55104.69103.41103.64103.03359,900
Oct 21, 2024109.16109.16104.74104.94104.32364,300
Oct 18, 2024111.08111.08108.88109.32108.67240,200
Oct 17, 2024110.71111.18109.70110.77110.11149,400
Oct 16, 2024109.60111.23109.41110.89110.23144,600
Oct 15, 2024108.43110.17108.03108.95108.30169,700
Oct 14, 2024106.30108.20105.95108.16107.52196,800
Oct 11, 2024106.41107.57105.13106.27105.64281,600
Oct 10, 2024105.36106.37104.99106.18105.55275,800
Oct 9, 2024107.39108.31106.20106.27105.64255,000
Oct 8, 2024107.70108.08106.67106.97106.34299,200
Oct 7, 2024106.07106.66105.22106.11105.48264,200
Oct 4, 2024111.83111.83106.44106.66106.03434,000
Oct 3, 2024110.26111.10109.15110.40109.75171,300
Oct 2, 2024111.08111.86110.12111.32110.66182,600
Oct 1, 2024114.49114.49111.55112.14111.48272,300
Sep 30, 2024112.73115.07112.61113.97113.29229,900
Sep 27, 2024112.96115.35112.35113.80113.13256,800
Sep 26, 2024113.02113.69112.23112.25111.59269,400
Sep 25, 2024111.60114.48110.76112.92112.25258,300
Sep 24, 2024112.09112.81110.84111.70111.04227,900
Sep 23, 2024112.24113.38111.87112.41111.74251,200
Sep 20, 2024113.71115.19111.55111.80111.14658,000
Sep 19, 2024118.10118.10113.65113.65112.98370,100
Sep 18, 2024116.26119.13114.86116.17115.48336,500
Sep 17, 2024116.86117.65116.12116.56115.87228,200
Sep 16, 2024116.00117.67115.80116.58115.89402,400
Sep 13, 2024112.38115.65112.10115.24114.56424,400
Sep 12, 2024108.10111.43107.68111.16110.50333,000
Sep 11, 2024106.44107.60104.20107.28106.64253,600
Sep 10, 2024107.53109.03106.55107.52106.88257,000
Sep 9, 2024106.22108.49105.29107.42106.78429,100
Sep 6, 2024108.04109.14106.32106.63106.00274,900
Sep 5, 2024108.37109.34107.08108.14107.50300,800
Sep 4, 2024105.94108.28105.86107.37106.73200,600
Sep 3, 2024107.69108.42105.49105.97105.34272,600
Aug 30, 2024105.13108.36104.19108.00107.36376,500
Aug 29, 2024103.44105.66103.44105.25104.63309,900
Aug 28, 2024102.79103.57102.50102.94102.33172,700
Aug 27, 2024102.43103.45101.90103.14102.53235,200
Aug 26, 2024103.08103.60102.34103.04102.43291,800
Aug 23, 2024100.26102.50100.12102.39101.78210,000
Aug 22, 202499.34100.6199.0099.5198.92163,100
Aug 21, 202498.83100.0798.0099.4698.87217,500
Aug 20, 202499.1999.1997.7298.6698.08133,300
Aug 19, 202498.2299.5397.4299.0898.49162,300
Aug 16, 202498.1199.7797.5897.7597.17191,300
Aug 15, 2024100.93100.9397.9098.0497.46252,400
Aug 14, 202498.6499.5697.2499.5298.93216,700
Aug 13, 2024 0.30 Dividend
Aug 13, 202496.3498.0895.4497.8697.28251,400
Aug 12, 202497.2797.4294.9595.5194.65190,800
Aug 9, 202495.9297.4495.5097.0896.20148,600
Aug 8, 202494.9696.7994.4095.8094.93310,300
Aug 7, 202496.4396.7293.1993.7092.85221,900
Aug 6, 202494.8896.6694.2195.0994.23258,300
Aug 5, 202493.5896.7992.0495.1194.25499,900
Aug 2, 202492.7199.0492.4997.9997.10717,600
Aug 1, 202497.9598.1694.8595.3294.46346,700
Jul 31, 202499.17100.5897.9698.1297.23206,400
Jul 30, 202499.59100.5897.5098.3997.50174,800
Jul 29, 2024100.32100.4398.8999.0898.18205,500
Jul 26, 2024101.24101.7299.3599.9199.01257,400
Jul 25, 202497.31101.9196.7099.3098.40397,100
Jul 24, 202499.34102.0096.0196.5795.70462,000
Jul 23, 202499.47101.2599.15100.4099.49562,100
Jul 22, 202499.99100.7797.5999.2298.32494,500
Jul 19, 2024101.62102.36100.95101.09100.18195,900
Jul 18, 2024102.04105.94101.16101.80100.88355,300
Jul 17, 2024102.20104.85102.13102.48101.55547,900
Jul 16, 2024102.27103.72101.25103.26102.33465,500
Jul 15, 2024100.78102.57100.44100.7699.85448,300
Jul 12, 202498.98100.9398.61100.1299.21297,500
Jul 11, 202495.1098.8794.0898.4697.57310,600
Jul 10, 202492.2892.7191.0592.6691.82153,800
Jul 9, 202491.4092.5690.2690.9890.16223,700
Jul 8, 202493.3493.6991.7791.8991.06157,500
Jul 5, 202493.4594.1192.1092.5191.67130,100
Jul 3, 202493.2594.5592.5593.9393.0869,900
Jul 2, 202492.6093.3092.4092.9592.11165,800
Jul 1, 202494.6095.1891.5092.3091.47236,500
Jun 28, 202493.8094.9092.8794.6093.741,394,500
Jun 27, 202492.2292.8291.7092.6791.83118,000
Jun 26, 202491.9792.6091.3491.8391.00111,900
Jun 25, 202493.4093.7992.5992.8792.03177,200
Jun 24, 202493.0193.9792.1093.2792.43208,700
Jun 21, 202491.8792.7690.8592.3491.50319,000
Jun 20, 202491.9892.7091.0891.8891.05117,200
Jun 18, 202492.4293.4692.2392.6891.84173,500
Jun 17, 202490.8992.1790.7692.1391.30105,600
Jun 14, 202491.2592.4291.0191.4490.61128,300
Jun 13, 202492.7193.1991.4392.7391.89192,000
Jun 12, 202491.8694.5591.6692.7891.94286,400
Jun 11, 202488.3988.9287.7288.4587.65161,100
Jun 10, 202488.3789.4687.9889.0088.19127,700
Jun 7, 202489.3989.9888.5789.3488.53152,800
Jun 6, 202491.9792.0790.1790.5789.75107,800
Jun 5, 202491.0492.2890.2992.2591.42113,900
Jun 4, 202490.2091.1490.1490.5489.72153,900
Jun 3, 202491.8491.8489.8990.9090.08169,600
May 31, 202490.8590.8589.4290.6589.83183,400
May 30, 202490.1491.2489.8790.5389.71144,700
May 29, 202489.3189.8588.4289.1688.35229,300
May 28, 202491.5392.0390.1690.8590.03203,100
May 24, 202490.8491.8490.4691.2990.46178,000
May 23, 202491.4191.7389.8390.1089.28223,400
May 22, 202493.9794.0490.5291.0890.26248,000
May 21, 202493.7894.8093.4193.9293.07136,700
May 20, 202493.4294.7593.2394.0393.18169,400
May 17, 202493.5593.9792.6193.3792.53135,900
May 16, 202493.6994.1392.9893.2892.44128,700
May 15, 202492.0093.9291.5193.8893.03203,600
May 14, 202491.3391.8490.0491.3690.53224,300
May 13, 2024 0.20 Dividend
May 13, 202493.8893.8890.0090.4489.62285,800
May 10, 202494.0894.0891.2893.3192.27208,400
May 9, 202492.1394.3292.1393.7092.65196,900
May 8, 202491.3892.1490.9391.7690.74128,300
May 7, 202492.5193.5591.8992.1091.07269,200
May 6, 202492.1594.2291.7492.8991.85262,100
May 3, 202490.4091.2789.6990.8489.83282,800
May 2, 202487.1687.9586.1987.9286.94184,200
May 1, 202485.7987.9684.9386.2185.25259,100
Apr 30, 202486.9287.3785.5385.6484.68248,700
Apr 29, 202487.5187.5785.8887.4086.42273,400
Apr 26, 202486.0087.3485.3787.0086.03487,900
Apr 25, 202485.3287.0883.0386.2085.241,084,900
Apr 24, 202491.8492.8290.2692.0791.04381,300
Apr 23, 202490.5293.0290.3192.7891.74147,800
Apr 22, 202488.1990.6187.6590.4689.45188,400
Apr 19, 202486.7188.5786.6687.9686.98175,100
Apr 18, 202487.0488.4186.6687.0086.03138,000
Apr 17, 202486.9987.3686.3386.3585.39112,600
Apr 16, 202486.5887.0985.6286.1785.21164,900
Apr 15, 202487.9988.9086.4287.1186.14214,800
Apr 12, 202488.0088.6287.1787.9386.95175,900
Apr 11, 202487.9989.4687.3589.2188.21212,100
Apr 10, 202487.8888.9386.6287.6086.62269,200
Apr 9, 202492.4992.4989.5791.0990.07217,100
Apr 8, 202489.5390.2388.6790.0489.03190,400
Apr 5, 202487.9889.7487.9489.1188.11331,100
Apr 4, 202489.5889.8287.4287.9286.94160,000
Apr 3, 202487.4990.1687.4988.3587.36217,000

Related Tickers

ONIT Onity Group Inc.
32.20
-0.22%
 
GHLD Guild Holdings Company
14.49
-5.60%
 
WD Walker & Dunlop, Inc.
85.06
+2.35%
 
VEL Velocity Financial, Inc.
18.45
-0.86%
 
GHI Greystone Housing Impact Investors LP
12.10
-0.82%
 
UWMC UWM Holdings Corporation
5.79
+8.22%
 
COOP Mr. Cooper Group Inc.
133.56
+6.78%
 
LDI loanDepot, Inc.
1.2200
+7.02%
 
OW0A.F Onity Group Inc.
27.60
-6.76%
 
BETR Better Home & Finance Holding Company
11.01
+0.18%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.