Skip to main content
PennyMac Financial Services, Inc. (PFSI)
NYSE: PFSI · Real-Time Price · USD
87.01
+0.81 (0.94%)
At close: Mar 9, 2026, 4:00 PM EDT
87.01
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

PFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202684.9986.7084.1586.60-0.46%891,439
Mar 6, 202688.1588.1584.6786.2086.20-2.63%1,241,599
Mar 5, 202689.5891.4787.8288.5388.53-2.36%835,715
Mar 4, 202689.9091.7289.3890.6790.671.01%640,866
Mar 3, 202687.8590.2286.6889.7689.76-0.69%571,412
Mar 2, 202689.3491.3488.5190.3890.38-1.69%847,657
Feb 27, 202693.6993.8691.5591.9391.93-1.08%1,188,673
Feb 26, 202692.7593.9792.0992.9392.930.20%791,309
Feb 25, 202691.5093.0890.0692.7492.741.69%785,082
Feb 24, 202690.3391.6389.5091.2091.200.96%903,827
Feb 23, 202692.2392.2389.1690.3390.33-2.06%1,016,342
Feb 20, 202693.9994.7092.1992.2392.23-2.23%849,043
Feb 19, 202695.6796.3793.0894.3394.33-1.80%736,169
Feb 18, 202693.3296.8993.3296.0696.062.32%967,196
Feb 17, 202693.3094.4492.4193.8893.882.03%1,289,667
Feb 13, 202691.3494.0490.5492.0192.010.57%817,967
Feb 12, 202693.4093.4088.3991.4991.191.21%1,687,827
Feb 11, 202693.5094.9689.6790.4090.10-4.29%1,251,636
Feb 10, 202695.6597.5193.5194.4594.14-0.38%1,233,746
Feb 9, 202695.6096.6693.7594.8194.50-0.83%780,559
Feb 6, 202698.1499.9294.9895.6095.29-1.97%1,037,375
Feb 5, 202697.2798.0093.6497.5297.201.50%1,076,012
Feb 4, 202693.7296.4191.9696.0895.763.15%1,533,574
Feb 3, 202693.0993.9388.7493.1592.840.09%2,828,044
Feb 2, 202698.2899.1090.9193.0792.76-6.86%3,254,928
Jan 30, 2026112.00112.0093.5099.9299.59-33.25%5,227,438
Jan 29, 2026147.66150.01146.50149.70149.211.85%763,510
Jan 28, 2026149.51150.78146.93146.98146.50-1.66%999,382
Jan 27, 2026152.11152.11146.00149.46148.97-1.65%663,538
Jan 26, 2026150.83153.16149.18151.96151.460.71%363,712
Jan 23, 2026150.29151.48149.21150.89150.40-0.51%221,451
Jan 22, 2026153.69154.06151.40151.67151.17-0.41%270,729
Jan 21, 2026147.98152.62147.98152.30151.801.16%362,246
Jan 20, 2026156.48157.40149.74150.56150.07-5.58%844,884
Jan 16, 2026150.93160.36150.77159.46158.945.81%1,003,200
Jan 15, 2026148.87153.00146.13150.70150.212.26%457,173
Jan 14, 2026144.59147.63144.34147.37146.891.22%328,025
Jan 13, 2026146.47146.47144.09145.59145.11-0.53%310,307
Jan 12, 2026144.30148.33144.00146.36145.880.12%286,151
Jan 9, 2026138.30146.68137.29146.19145.716.41%703,089
Jan 8, 2026135.28138.85134.20137.39136.940.81%285,886
Jan 7, 2026135.37137.02132.91136.28135.830.94%437,743
Jan 6, 2026133.62135.55131.74135.01134.570.56%258,663
Jan 5, 2026131.03134.84129.37134.26133.822.09%276,766
Jan 2, 2026131.56132.59130.05131.51131.08-0.25%261,505
Dec 31, 2025133.00133.51131.69131.84131.41-1.07%242,179
Dec 30, 2025133.16134.91132.74133.26132.82-0.19%128,158
Dec 29, 2025134.03134.25132.55133.52133.08-0.28%234,454
Dec 26, 2025134.37134.37132.98133.89133.45-0.07%168,099
Dec 24, 2025132.93134.51132.10133.98133.540.65%90,320
Dec 23, 2025134.79134.79132.98133.12132.68-1.18%187,803
Dec 22, 2025133.89134.73133.03134.71134.270.07%257,555
Dec 19, 2025135.20137.53133.78134.62134.181.67%606,701
Dec 18, 2025132.94133.46131.29132.41131.981.71%419,600
Dec 17, 2025129.86132.51126.63130.19129.76-0.19%310,029
Dec 16, 2025130.82130.98128.52130.44130.01-0.03%323,967
Dec 15, 2025131.19131.19129.08130.48130.05-287,397
Dec 12, 2025132.18132.32129.96130.48130.05-1.02%382,711
Dec 11, 2025131.39133.51131.28131.82131.390.63%345,119
Dec 10, 2025129.09132.05127.98130.99130.561.96%366,568
Dec 9, 2025129.99129.99127.84128.47128.05-0.44%300,592
Dec 8, 2025131.15131.15128.61129.04128.62-1.43%228,802
Dec 5, 2025131.77133.58130.24130.91130.48-1.26%383,206
Dec 4, 2025133.45135.65132.25132.58132.15-0.96%387,570
Dec 3, 2025132.83135.83131.65133.86133.421.55%318,641
Dec 2, 2025135.19135.22131.77131.82131.39-1.69%387,820
Dec 1, 2025133.79134.98132.55134.09133.65-0.36%340,089
Nov 28, 2025134.77136.62134.08134.57134.13-1.10%165,397
Nov 26, 2025132.92136.48131.92136.06135.611.78%352,462
Nov 25, 2025130.44134.25129.17133.68133.244.70%578,530
Nov 24, 2025127.36128.84126.39127.68127.261.12%464,985
Nov 21, 2025125.75128.37125.06126.26125.851.87%609,710
Nov 20, 2025125.58127.04123.91123.94123.53-0.47%337,430
Nov 19, 2025124.83125.62124.07124.53124.12-0.32%221,630
Nov 18, 2025124.03125.41123.40124.93124.520.37%242,911
Nov 17, 2025127.78127.78123.93124.47124.06-2.01%267,763
Nov 14, 2025127.35127.99125.48127.02126.30-0.02%345,646
Nov 13, 2025128.69129.27126.17127.04126.32-1.63%225,875
Nov 12, 2025128.87130.28128.64129.15128.42-0.27%177,543
Nov 11, 2025128.66130.55126.73129.50128.771.76%243,782
Nov 10, 2025126.49128.76125.95127.26126.541.00%196,847
Nov 7, 2025124.95126.34123.15126.00125.291.25%262,037
Nov 6, 2025125.86125.86122.00124.45123.75-0.46%271,716
Nov 5, 2025126.83126.83124.92125.02124.32-1.45%283,465
Nov 4, 2025126.55127.06124.56126.86126.150.02%288,471
Nov 3, 2025124.31126.93123.12126.84126.130.82%248,683
Oct 31, 2025124.59126.12124.27125.81125.100.41%196,710
Oct 30, 2025125.91128.10124.75125.30124.59-0.64%198,238
Oct 29, 2025128.65129.92124.85126.11125.40-3.13%328,302
Oct 28, 2025131.93132.57128.68130.19129.46-2.08%368,411
Oct 27, 2025132.06134.00130.94132.96132.210.22%352,747
Oct 24, 2025130.00134.08128.62132.67131.923.20%618,508
Oct 23, 2025129.20130.10126.41128.55127.83-0.79%640,498
Oct 22, 2025130.27134.56125.07129.57128.847.16%1,127,848
Oct 21, 2025120.22122.98117.11120.91120.23-0.40%418,604
Oct 20, 2025121.09121.95119.96121.40120.721.16%238,865
Oct 17, 2025117.22120.05116.15120.01119.332.20%333,556
Oct 16, 2025118.52118.68116.73117.43116.77-1.19%291,358
Oct 15, 2025120.00121.13118.81118.85118.18-0.71%242,073
Oct 14, 2025116.57120.45115.18119.70119.032.44%399,647