NYSE - Delayed Quote USD

PennyMac Financial Services, Inc. (PFSI)

100.52

-1.25

(-1.23%)

At close: May 19 at 4:00:02 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	99.31	100.90	99.25	100.52	100.52	232,100
May 16, 2025	101.28	103.50	100.49	101.77	101.77	306,900
May 15, 2025	98.96	101.01	98.32	100.76	100.76	301,000
May 14, 2025	0.3 Dividend
May 14, 2025	99.28	99.89	98.70	98.78	98.78	266,900
May 13, 2025	100.20	100.20	98.61	99.59	99.29	324,300
May 12, 2025	99.30	99.66	98.41	99.04	98.74	238,100
May 9, 2025	98.16	99.24	97.56	97.61	97.32	230,400
May 8, 2025	98.80	100.00	98.02	98.38	98.08	178,800
May 7, 2025	96.17	98.52	96.17	97.68	97.39	281,200
May 6, 2025	96.58	97.10	95.31	95.82	95.53	263,700
May 5, 2025	96.73	98.54	96.49	97.63	97.34	243,600
May 2, 2025	97.71	98.93	97.44	98.11	97.81	224,600
May 1, 2025	97.23	99.17	96.32	97.01	96.72	338,300
Apr 30, 2025	95.40	97.84	93.89	97.44	97.15	323,000
Apr 29, 2025	94.77	97.03	94.50	96.00	95.71	268,500
Apr 28, 2025	93.47	95.32	93.47	94.78	94.49	313,700
Apr 25, 2025	94.70	94.86	92.65	93.60	93.32	312,200
Apr 24, 2025	94.53	96.05	93.09	95.11	94.82	349,900
Apr 23, 2025	95.99	100.92	92.78	93.74	93.46	899,000
Apr 22, 2025	96.06	97.65	94.87	96.40	96.11	646,000
Apr 21, 2025	95.97	95.97	93.46	94.22	93.94	355,000
Apr 17, 2025	95.52	97.27	95.25	97.06	96.77	345,500
Apr 16, 2025	96.60	96.80	94.12	95.57	95.28	394,500
Apr 15, 2025	97.03	99.02	96.24	96.45	96.16	261,700
Apr 14, 2025	94.24	98.29	93.82	97.36	97.07	615,900
Apr 11, 2025	88.90	93.55	85.74	93.31	93.03	730,800
Apr 10, 2025	93.29	93.29	87.60	89.28	89.01	539,100
Apr 9, 2025	91.01	96.39	86.79	94.48	94.20	877,600
Apr 8, 2025	99.89	101.54	91.48	92.41	92.13	776,100
Apr 7, 2025	100.65	105.00	95.49	95.92	95.63	1,006,000
Apr 4, 2025	100.92	104.35	98.47	103.69	103.38	1,187,300
Apr 3, 2025	100.18	104.56	100.18	102.88	102.57	676,300
Apr 2, 2025	99.80	104.57	99.80	103.61	103.30	419,900
Apr 1, 2025	99.73	100.79	99.01	100.01	99.71	390,700
Mar 31, 2025	100.98	103.79	99.59	100.11	99.81	527,900
Mar 28, 2025	101.65	101.92	98.85	100.35	100.05	239,600
Mar 27, 2025	102.43	102.94	100.85	101.23	100.93	203,900
Mar 26, 2025	101.88	102.88	101.22	102.11	101.80	260,600
Mar 25, 2025	102.91	103.92	102.22	102.51	102.20	259,700
Mar 24, 2025	102.25	103.38	101.87	103.01	102.70	227,600
Mar 21, 2025	101.56	102.29	100.49	101.01	100.71	352,600
Mar 20, 2025	99.14	103.67	98.93	101.58	101.27	402,600
Mar 19, 2025	99.35	100.19	96.88	99.51	99.21	310,300
Mar 18, 2025	97.72	99.48	97.72	99.02	98.72	195,300
Mar 17, 2025	96.73	98.14	96.42	98.00	97.70	180,300
Mar 14, 2025	95.09	97.16	94.45	96.95	96.66	219,300
Mar 13, 2025	96.02	96.72	93.78	94.63	94.34	278,200
Mar 12, 2025	97.34	97.64	95.01	95.98	95.69	531,700
Mar 11, 2025	95.94	97.51	95.10	96.64	96.35	337,500
Mar 10, 2025	101.04	103.24	95.00	95.81	95.52	516,400
Mar 7, 2025	101.34	102.41	100.06	101.72	101.41	256,900
Mar 6, 2025	101.97	102.93	100.64	101.01	100.71	287,300
Mar 5, 2025	102.43	103.79	101.05	102.84	102.53	296,400
Mar 4, 2025	102.75	104.11	101.39	101.79	101.48	322,800
Mar 3, 2025	104.00	106.08	102.32	103.62	103.31	291,100
Feb 28, 2025	102.95	104.10	102.27	103.65	103.34	311,600
Feb 27, 2025	102.79	103.36	101.25	102.09	101.78	287,200
Feb 26, 2025	102.07	104.50	102.07	103.18	102.87	512,500
Feb 25, 2025	99.93	103.62	98.90	102.78	102.47	404,000
Feb 24, 2025	101.25	101.26	99.06	99.35	99.05	329,800
Feb 21, 2025	102.22	102.22	99.31	101.25	100.94	343,300
Feb 20, 2025	101.90	102.14	100.22	100.92	100.62	253,900
Feb 19, 2025	100.83	102.82	99.98	102.05	101.74	199,300
Feb 18, 2025	101.46	102.20	100.16	101.81	101.50	217,600
Feb 14, 2025	102.06	102.67	101.01	101.76	101.45	248,000
Feb 13, 2025	0.3 Dividend
Feb 13, 2025	100.50	101.55	99.85	101.03	100.73	206,000
Feb 12, 2025	100.81	100.81	98.66	99.86	99.26	407,100
Feb 11, 2025	102.29	104.39	102.29	102.62	102.00	269,300
Feb 10, 2025	104.43	104.91	102.44	102.97	102.35	352,800
Feb 7, 2025	104.80	105.01	102.82	104.15	103.52	282,500
Feb 6, 2025	106.12	106.36	104.37	105.18	104.55	341,100
Feb 5, 2025	105.69	106.39	104.07	105.26	104.63	457,000
Feb 4, 2025	100.61	105.47	100.60	104.81	104.18	522,800
Feb 3, 2025	102.45	103.10	100.80	101.63	101.02	488,700
Jan 31, 2025	106.67	112.75	104.61	104.69	104.06	1,030,000
Jan 30, 2025	113.78	115.46	112.99	114.82	114.13	398,800
Jan 29, 2025	110.92	113.64	110.92	112.10	111.43	431,700
Jan 28, 2025	112.82	113.81	111.27	111.67	111.00	566,700
Jan 27, 2025	109.63	113.90	109.31	113.66	112.98	411,000
Jan 24, 2025	108.80	110.22	108.40	109.36	108.70	202,600
Jan 23, 2025	108.82	109.48	107.56	109.24	108.58	260,300
Jan 22, 2025	108.60	110.31	108.60	109.66	109.00	333,800
Jan 21, 2025	108.89	109.20	108.31	108.76	108.11	216,800
Jan 17, 2025	107.94	108.71	107.11	107.62	106.97	186,700
Jan 16, 2025	103.51	107.35	103.51	106.65	106.01	357,100
Jan 15, 2025	103.91	105.50	103.00	103.78	103.16	246,000
Jan 14, 2025	98.47	101.56	98.47	101.41	100.80	308,400
Jan 13, 2025	95.30	97.78	95.30	97.66	97.07	243,400
Jan 10, 2025	97.56	97.64	95.83	96.22	95.64	297,000
Jan 8, 2025	99.87	100.01	98.50	99.52	98.92	233,700
Jan 7, 2025	100.08	100.98	99.36	100.13	99.53	362,300
Jan 6, 2025	100.22	101.07	99.73	99.86	99.26	214,000
Jan 3, 2025	100.07	101.06	99.85	100.75	100.14	199,400
Jan 2, 2025	103.01	103.01	97.08	99.84	99.24	547,600
Dec 31, 2024	102.35	102.57	101.40	102.14	101.53	157,000
Dec 30, 2024	101.47	102.04	99.84	101.38	100.77	135,700
Dec 27, 2024	102.03	102.74	100.96	102.07	101.46	231,200
Dec 26, 2024	102.08	103.74	101.60	102.97	102.35	258,000
Dec 24, 2024	101.06	102.57	101.06	102.18	101.57	183,000
Dec 23, 2024	100.81	101.68	100.10	101.01	100.40	339,500
Dec 20, 2024	99.47	102.69	98.75	101.66	101.05	617,200
Dec 19, 2024	99.96	101.44	99.28	100.10	99.50	449,400
Dec 18, 2024	103.92	107.20	99.14	99.60	99.00	425,300
Dec 17, 2024	104.41	105.19	103.42	103.69	103.07	203,600
Dec 16, 2024	104.11	106.30	104.11	105.03	104.40	181,900
Dec 13, 2024	104.95	105.25	103.67	104.45	103.82	160,400
Dec 12, 2024	105.03	107.01	104.97	105.07	104.44	150,500
Dec 11, 2024	104.27	106.11	103.83	105.76	105.12	258,400
Dec 10, 2024	104.43	105.54	103.02	104.02	103.40	244,600
Dec 9, 2024	107.67	107.84	104.69	105.29	104.66	320,600
Dec 6, 2024	106.41	107.65	106.11	107.07	106.43	165,700
Dec 5, 2024	105.61	106.71	105.05	105.82	105.18	149,200
Dec 4, 2024	105.98	106.20	104.01	105.64	105.01	174,200
Dec 3, 2024	106.42	106.95	105.44	106.15	105.51	148,100
Dec 2, 2024	107.13	107.65	105.74	106.70	106.06	172,600
Nov 29, 2024	108.13	108.48	106.77	107.13	106.49	107,100
Nov 27, 2024	107.15	108.30	106.54	106.87	106.23	202,800
Nov 26, 2024	106.61	106.64	105.00	106.36	105.72	232,000
Nov 25, 2024	106.95	108.96	106.33	107.79	107.14	633,900
Nov 22, 2024	103.57	105.87	103.57	105.62	104.99	166,500
Nov 21, 2024	103.61	104.33	103.14	103.95	103.33	152,700
Nov 20, 2024	104.70	104.92	101.83	102.72	102.10	233,300
Nov 19, 2024	101.66	105.11	101.66	104.87	104.24	217,700
Nov 18, 2024	0.3 Dividend
Nov 18, 2024	102.82	102.82	101.30	102.48	101.86	170,000
Nov 15, 2024	100.02	102.91	100.02	102.47	101.56	282,400
Nov 14, 2024	103.07	103.07	100.74	101.24	100.34	275,100
Nov 13, 2024	105.15	105.40	101.51	102.73	101.81	343,900
Nov 12, 2024	105.81	107.17	104.37	104.80	103.87	283,200
Nov 11, 2024	105.37	106.70	105.02	106.10	105.15	232,500
Nov 8, 2024	104.07	105.97	103.45	105.27	104.33	281,500
Nov 7, 2024	101.77	104.07	100.96	103.63	102.71	545,300
Nov 6, 2024	104.16	104.75	97.17	101.77	100.86	579,600
Nov 5, 2024	99.91	102.63	99.91	102.36	101.45	179,100
Nov 4, 2024	99.07	102.03	99.07	100.56	99.66	204,600
Nov 1, 2024	99.71	102.19	99.24	99.39	98.50	269,500
Oct 31, 2024	100.49	100.83	99.52	99.68	98.79	262,800
Oct 30, 2024	101.88	104.12	100.66	100.70	99.80	251,900
Oct 29, 2024	100.93	102.50	100.93	102.44	101.53	232,600
Oct 28, 2024	101.74	103.10	101.51	102.33	101.42	196,400
Oct 25, 2024	102.59	102.59	99.92	100.88	99.98	295,600
Oct 24, 2024	100.44	101.84	99.52	101.08	100.18	297,700
Oct 23, 2024	100.53	104.63	98.75	100.02	99.13	750,400
Oct 22, 2024	104.55	104.69	103.41	103.64	102.72	359,900
Oct 21, 2024	109.16	109.16	104.74	104.94	104.00	364,300
Oct 18, 2024	111.08	111.08	108.88	109.32	108.35	240,200
Oct 17, 2024	110.71	111.18	109.70	110.77	109.78	149,400
Oct 16, 2024	109.60	111.23	109.41	110.89	109.90	144,600
Oct 15, 2024	108.43	110.17	108.03	108.95	107.98	169,700
Oct 14, 2024	106.30	108.20	105.95	108.16	107.20	196,800
Oct 11, 2024	106.41	107.57	105.13	106.27	105.32	281,600
Oct 10, 2024	105.36	106.37	104.99	106.18	105.23	275,800
Oct 9, 2024	107.39	108.31	106.20	106.27	105.32	255,000
Oct 8, 2024	107.70	108.08	106.67	106.97	106.02	299,200
Oct 7, 2024	106.07	106.66	105.22	106.11	105.16	264,200
Oct 4, 2024	111.83	111.83	106.44	106.66	105.71	434,000
Oct 3, 2024	110.26	111.10	109.15	110.40	109.42	171,300
Oct 2, 2024	111.08	111.86	110.12	111.32	110.33	182,600
Oct 1, 2024	114.49	114.49	111.55	112.14	111.14	272,300
Sep 30, 2024	112.73	115.07	112.61	113.97	112.95	229,900
Sep 27, 2024	112.96	115.35	112.35	113.80	112.79	256,800
Sep 26, 2024	113.02	113.69	112.23	112.25	111.25	269,400
Sep 25, 2024	111.60	114.48	110.76	112.92	111.91	258,300
Sep 24, 2024	112.09	112.81	110.84	111.70	110.70	227,900
Sep 23, 2024	112.24	113.38	111.87	112.41	111.41	251,200
Sep 20, 2024	113.71	115.19	111.55	111.80	110.80	658,000
Sep 19, 2024	118.10	118.10	113.65	113.65	112.64	370,100
Sep 18, 2024	116.26	119.13	114.86	116.17	115.13	336,500
Sep 17, 2024	116.86	117.65	116.12	116.56	115.52	228,200
Sep 16, 2024	116.00	117.67	115.80	116.58	115.54	402,400
Sep 13, 2024	112.38	115.65	112.10	115.24	114.21	424,400
Sep 12, 2024	108.10	111.43	107.68	111.16	110.17	333,000
Sep 11, 2024	106.44	107.60	104.20	107.28	106.32	253,600
Sep 10, 2024	107.53	109.03	106.55	107.52	106.56	257,000
Sep 9, 2024	106.22	108.49	105.29	107.42	106.46	429,100
Sep 6, 2024	108.04	109.14	106.32	106.63	105.68	274,900
Sep 5, 2024	108.37	109.34	107.08	108.14	107.18	300,800
Sep 4, 2024	105.94	108.28	105.86	107.37	106.41	200,600
Sep 3, 2024	107.69	108.42	105.49	105.97	105.03	272,600
Aug 30, 2024	105.13	108.36	104.19	108.00	107.04	376,500
Aug 29, 2024	103.44	105.66	103.44	105.25	104.31	309,900
Aug 28, 2024	102.79	103.57	102.50	102.94	102.02	172,700
Aug 27, 2024	102.43	103.45	101.90	103.14	102.22	235,200
Aug 26, 2024	103.08	103.60	102.34	103.04	102.12	291,800
Aug 23, 2024	100.26	102.50	100.12	102.39	101.48	210,000
Aug 22, 2024	99.34	100.61	99.00	99.51	98.62	163,100
Aug 21, 2024	98.83	100.07	98.00	99.46	98.57	217,500
Aug 20, 2024	99.19	99.19	97.72	98.66	97.78	133,300
Aug 19, 2024	98.22	99.53	97.42	99.08	98.20	162,300
Aug 16, 2024	98.11	99.77	97.58	97.75	96.88	191,300
Aug 15, 2024	100.93	100.93	97.90	98.04	97.17	252,400
Aug 14, 2024	98.64	99.56	97.24	99.52	98.63	216,700
Aug 13, 2024	0.3 Dividend
Aug 13, 2024	96.34	98.08	95.44	97.86	96.99	251,400
Aug 12, 2024	97.27	97.42	94.95	95.51	94.36	190,800
Aug 9, 2024	95.92	97.44	95.50	97.08	95.91	148,600
Aug 8, 2024	94.96	96.79	94.40	95.80	94.65	310,300
Aug 7, 2024	96.43	96.72	93.19	93.70	92.57	221,900
Aug 6, 2024	94.88	96.66	94.21	95.09	93.95	258,300
Aug 5, 2024	93.58	96.79	92.04	95.11	93.97	499,900
Aug 2, 2024	92.71	99.04	92.49	97.99	96.81	717,600
Aug 1, 2024	97.95	98.16	94.85	95.32	94.17	346,700
Jul 31, 2024	99.17	100.58	97.96	98.12	96.94	206,400
Jul 30, 2024	99.59	100.58	97.50	98.39	97.21	174,800
Jul 29, 2024	100.32	100.43	98.89	99.08	97.89	205,500
Jul 26, 2024	101.24	101.72	99.35	99.91	98.71	257,400
Jul 25, 2024	97.31	101.91	96.70	99.30	98.11	397,100
Jul 24, 2024	99.34	102.00	96.01	96.57	95.41	462,000
Jul 23, 2024	99.47	101.25	99.15	100.40	99.19	562,100
Jul 22, 2024	99.99	100.77	97.59	99.22	98.03	494,500
Jul 19, 2024	101.62	102.36	100.95	101.09	99.87	195,900
Jul 18, 2024	102.04	105.94	101.16	101.80	100.58	355,300
Jul 17, 2024	102.20	104.85	102.13	102.48	101.25	547,900
Jul 16, 2024	102.27	103.72	101.25	103.26	102.02	465,500
Jul 15, 2024	100.78	102.57	100.44	100.76	99.55	448,300
Jul 12, 2024	98.98	100.93	98.61	100.12	98.92	297,500
Jul 11, 2024	95.10	98.87	94.08	98.46	97.28	310,600
Jul 10, 2024	92.28	92.71	91.05	92.66	91.55	153,800
Jul 9, 2024	91.40	92.56	90.26	90.98	89.89	223,700
Jul 8, 2024	93.34	93.69	91.77	91.89	90.78	157,500
Jul 5, 2024	93.45	94.11	92.10	92.51	91.40	130,100
Jul 3, 2024	93.25	94.55	92.55	93.93	92.80	69,900
Jul 2, 2024	92.60	93.30	92.40	92.95	91.83	165,800
Jul 1, 2024	94.60	95.18	91.50	92.30	91.19	236,500
Jun 28, 2024	93.80	94.90	92.87	94.60	93.46	1,394,500
Jun 27, 2024	92.22	92.82	91.70	92.67	91.56	118,000
Jun 26, 2024	91.97	92.60	91.34	91.83	90.73	111,900
Jun 25, 2024	93.40	93.79	92.59	92.87	91.75	177,200
Jun 24, 2024	93.01	93.97	92.10	93.27	92.15	208,700
Jun 21, 2024	91.87	92.76	90.85	92.34	91.23	319,000
Jun 20, 2024	91.98	92.70	91.08	91.88	90.77	117,200
Jun 18, 2024	92.42	93.46	92.23	92.68	91.56	173,500
Jun 17, 2024	90.89	92.17	90.76	92.13	91.02	105,600
Jun 14, 2024	91.25	92.42	91.01	91.44	90.34	128,300
Jun 13, 2024	92.71	93.19	91.43	92.73	91.61	192,000
Jun 12, 2024	91.86	94.55	91.66	92.78	91.66	286,400
Jun 11, 2024	88.39	88.92	87.72	88.45	87.39	161,100
Jun 10, 2024	88.37	89.46	87.98	89.00	87.93	127,700
Jun 7, 2024	89.39	89.98	88.57	89.34	88.27	152,800
Jun 6, 2024	91.97	92.07	90.17	90.57	89.48	107,800
Jun 5, 2024	91.04	92.28	90.29	92.25	91.14	113,900
Jun 4, 2024	90.20	91.14	90.14	90.54	89.45	153,900
Jun 3, 2024	91.84	91.84	89.89	90.90	89.81	169,600
May 31, 2024	90.85	90.85	89.42	90.65	89.56	183,400
May 30, 2024	90.14	91.24	89.87	90.53	89.44	144,700
May 29, 2024	89.31	89.85	88.42	89.16	88.09	229,300
May 28, 2024	91.53	92.03	90.16	90.85	89.76	203,100
May 24, 2024	90.84	91.84	90.46	91.29	90.19	178,000
May 23, 2024	91.41	91.73	89.83	90.10	89.02	223,400
May 22, 2024	93.97	94.04	90.52	91.08	89.98	248,000
May 21, 2024	93.78	94.80	93.41	93.92	92.79	136,700
May 20, 2024	93.42	94.75	93.23	94.03	92.90	169,400

ONIT Onity Group Inc.

37.94

-0.65%

VEL Velocity Financial, Inc.

16.61

-0.36%

GHLD Guild Holdings Company

13.11

+2.34%

GHI Greystone Housing Impact Investors LP

11.51

+0.70%

WD Walker & Dunlop, Inc.

72.68

-1.56%

COOP Mr. Cooper Group Inc.

129.37

-1.85%

LDI loanDepot, Inc.

1.2300

0.00%

UWMC UWM Holdings Corporation

4.2200

-2.54%

RKT Rocket Companies, Inc.

12.95

-2.19%

BETR Better Home & Finance Holding Company

13.73

+0.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PennyMac Financial Services, Inc. (PFSI)

Related Tickers