PFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	84.57	86.35	83.32	86.08	86.08	2.11%	1,251,906
Jun 25, 2026	84.00	85.23	83.02	84.30	84.30	1.14%	393,942
Jun 24, 2026	80.71	83.73	80.71	83.35	83.35	3.88%	657,891
Jun 23, 2026	80.04	81.13	79.69	80.24	80.24	0.54%	601,699
Jun 22, 2026	81.71	83.24	79.33	79.81	79.81	-3.12%	427,057
Jun 18, 2026	81.78	83.23	81.78	82.38	82.38	1.45%	474,774
Jun 17, 2026	83.91	85.79	80.70	81.20	81.20	-2.87%	601,814
Jun 16, 2026	82.29	83.79	82.00	83.60	83.60	1.44%	594,481
Jun 15, 2026	82.85	84.60	82.18	82.41	82.41	0.92%	472,736
Jun 12, 2026	80.77	82.20	80.02	81.66	81.66	1.21%	306,734
Jun 11, 2026	80.41	81.07	77.67	80.68	80.68	0.75%	568,641
Jun 10, 2026	81.54	82.39	79.93	80.08	80.08	-2.05%	296,066
Jun 9, 2026	80.22	83.04	80.22	81.76	81.76	2.77%	434,585
Jun 8, 2026	81.25	81.39	78.81	79.56	79.56	-2.07%	430,195
Jun 5, 2026	81.38	82.71	80.71	81.24	81.24	-0.36%	396,374
Jun 4, 2026	81.15	82.13	81.05	81.53	81.53	1.15%	629,057
Jun 3, 2026	83.18	84.26	80.37	80.60	80.60	-4.09%	657,662
Jun 2, 2026	81.98	84.38	81.77	84.04	84.04	1.88%	764,677
Jun 1, 2026	83.50	83.73	82.24	82.49	82.49	-1.65%	670,712
May 29, 2026	86.18	86.37	83.84	83.87	83.87	-2.91%	937,330
May 28, 2026	86.59	87.35	85.24	86.38	86.38	-1.16%	449,524
May 27, 2026	86.84	87.42	86.27	87.39	87.39	1.47%	527,218
May 26, 2026	86.50	87.00	85.47	86.12	86.12	0.28%	403,956
May 22, 2026	86.88	87.08	85.63	85.88	85.88	-1.31%	431,356
May 21, 2026	86.01	87.53	84.68	87.02	87.02	-0.08%	555,668
May 20, 2026	85.07	87.15	83.87	87.09	87.09	3.14%	464,154
May 19, 2026	86.05	86.05	84.17	84.44	84.44	-2.35%	542,526
May 18, 2026	86.05	86.99	85.50	86.47	86.47	1.26%	376,502
May 15, 2026	86.79	87.86	85.51	85.69	85.39	-2.43%	634,943
May 14, 2026	88.34	88.91	86.80	87.82	87.51	0.09%	324,774
May 13, 2026	87.51	88.95	86.25	87.74	87.43	-1.00%	364,090
May 12, 2026	88.00	89.00	86.41	88.63	88.32	0.32%	436,294
May 11, 2026	90.36	90.50	88.13	88.35	88.04	-2.42%	519,588
May 8, 2026	89.34	90.67	87.91	90.54	90.22	2.12%	501,988
May 7, 2026	87.38	89.70	87.00	88.66	88.35	1.83%	747,809
May 6, 2026	85.27	88.55	85.27	87.07	86.77	-0.47%	1,300,911
May 5, 2026	89.87	90.07	87.47	87.48	87.17	-2.68%	1,022,457
May 4, 2026	91.85	91.85	89.56	89.89	89.58	-2.43%	491,125
May 1, 2026	90.87	92.50	90.34	92.13	91.81	2.04%	506,052
Apr 30, 2026	89.36	90.91	89.36	90.29	89.97	1.24%	421,866
Apr 29, 2026	90.46	90.96	88.84	89.18	88.87	-2.19%	604,214
Apr 28, 2026	91.50	91.50	90.67	91.18	90.86	0.32%	373,998
Apr 27, 2026	91.09	92.50	90.50	90.89	90.57	-0.55%	388,517
Apr 24, 2026	89.30	91.53	88.76	91.39	91.07	1.71%	334,230
Apr 23, 2026	90.43	90.74	88.86	89.85	89.54	-0.67%	378,003
Apr 22, 2026	91.20	91.80	89.52	90.46	90.14	-0.20%	485,792
Apr 21, 2026	95.03	95.77	90.27	90.64	90.32	-3.88%	504,142
Apr 20, 2026	93.74	94.56	93.21	94.30	93.97	-0.29%	449,850
Apr 17, 2026	93.49	95.79	92.89	94.57	94.24	3.10%	621,087
Apr 16, 2026	91.69	92.41	91.12	91.73	91.41	-0.01%	404,742
Apr 15, 2026	92.94	93.27	91.29	91.74	91.42	-1.00%	475,986
Apr 14, 2026	93.48	93.74	92.28	92.67	92.35	-0.39%	479,023
Apr 13, 2026	91.01	93.07	90.44	93.03	92.70	1.77%	429,106
Apr 10, 2026	90.85	91.88	90.13	91.41	91.09	-0.39%	424,760
Apr 9, 2026	90.81	92.89	89.80	91.77	91.45	0.17%	1,234,592
Apr 8, 2026	92.13	93.20	90.40	91.61	91.29	3.57%	620,167
Apr 7, 2026	90.05	90.05	88.30	88.45	88.14	-2.14%	443,936
Apr 6, 2026	90.04	91.08	89.31	90.38	90.06	0.31%	436,727
Apr 2, 2026	85.75	90.61	85.33	90.10	89.78	2.74%	565,093
Apr 1, 2026	88.70	88.76	87.61	87.70	87.39	0.34%	366,399
Mar 31, 2026	85.96	87.95	85.16	87.40	87.09	2.94%	556,331
Mar 30, 2026	85.92	86.55	84.55	84.90	84.60	-0.67%	652,363
Mar 27, 2026	82.67	87.19	82.65	85.47	85.17	-1.12%	476,722
Mar 26, 2026	85.40	87.13	85.40	86.44	86.14	0.01%	395,777
Mar 25, 2026	85.12	86.45	84.28	86.43	86.13	2.53%	563,401
Mar 24, 2026	84.07	85.00	83.31	84.30	84.00	-1.40%	689,021
Mar 23, 2026	86.66	87.86	85.50	85.50	85.20	1.24%	537,441
Mar 20, 2026	87.61	87.61	83.56	84.45	84.15	-4.07%	735,298
Mar 19, 2026	86.47	88.65	86.20	88.03	87.72	0.94%	472,253
Mar 18, 2026	86.04	88.37	85.81	87.21	86.90	-0.16%	491,188
Mar 17, 2026	87.10	88.31	86.69	87.35	87.04	1.01%	644,086
Mar 16, 2026	85.90	88.24	85.56	86.48	86.18	2.78%	732,057
Mar 13, 2026	85.37	86.09	83.66	84.14	83.85	-0.56%	542,242
Mar 12, 2026	87.10	88.04	84.23	84.61	84.31	-3.47%	731,675
Mar 11, 2026	89.10	89.33	85.40	87.65	87.34	-2.17%	751,532
Mar 10, 2026	87.50	90.50	86.58	89.59	89.28	2.97%	932,878
Mar 9, 2026	84.99	87.12	84.15	87.01	86.71	0.94%	1,044,373
Mar 6, 2026	88.15	88.15	84.67	86.20	85.90	-2.63%	1,241,840
Mar 5, 2026	89.58	91.47	87.82	88.53	88.22	-2.36%	848,991
Mar 4, 2026	89.90	91.72	89.38	90.67	90.35	1.01%	645,681
Mar 3, 2026	87.85	90.22	86.68	89.76	89.45	-0.69%	577,174
Mar 2, 2026	89.34	91.34	88.51	90.38	90.06	-1.69%	929,023
Feb 27, 2026	93.69	93.86	91.55	91.93	91.61	-1.08%	1,188,673
Feb 26, 2026	92.75	93.97	92.09	92.93	92.60	0.20%	791,309
Feb 25, 2026	91.50	93.08	90.06	92.74	92.42	1.69%	785,082
Feb 24, 2026	90.33	91.63	89.50	91.20	90.88	0.96%	903,827
Feb 23, 2026	92.23	92.23	89.16	90.33	90.01	-2.06%	1,016,342
Feb 20, 2026	93.99	94.70	92.19	92.23	91.91	-2.23%	849,043
Feb 19, 2026	95.67	96.37	93.08	94.33	94.00	-1.80%	736,169
Feb 18, 2026	93.32	96.89	93.32	96.06	95.72	2.32%	967,196
Feb 17, 2026	93.30	94.44	92.41	93.88	93.55	2.03%	1,289,667
Feb 13, 2026	91.34	94.04	90.54	92.01	91.69	0.90%	817,967
Feb 12, 2026	93.40	93.40	88.39	91.49	90.87	1.21%	1,687,827
Feb 11, 2026	93.50	94.96	89.67	90.40	89.79	-4.29%	1,251,636
Feb 10, 2026	95.65	97.51	93.51	94.45	93.81	-0.38%	1,233,746
Feb 9, 2026	95.60	96.66	93.75	94.81	94.17	-0.83%	780,559
Feb 6, 2026	98.14	99.92	94.98	95.60	94.95	-1.97%	1,037,375
Feb 5, 2026	97.27	98.00	93.64	97.52	96.86	1.50%	1,076,012
Feb 4, 2026	93.72	96.41	91.96	96.08	95.43	3.15%	1,533,574
Feb 3, 2026	93.09	93.93	88.74	93.15	92.52	0.09%	2,828,044