Pennymac Financial Services IN (NY: PFSI )

99.39 -0.29 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 99.71 102.19 99.23 99.39 269,533 -0.29(-0.29%)
Oct 31, 2024 100.49 100.83 99.52 99.68 262,819 -1.02(-1.01%)
Oct 30, 2024 101.88 104.12 100.66 100.70 251,864 -1.74(-1.70%)
Oct 29, 2024 100.93 102.50 100.93 102.44 232,624 +0.11(+0.11%)
Oct 28, 2024 101.74 103.10 101.51 102.33 196,417 +1.45(+1.44%)
Oct 25, 2024 102.59 102.59 99.92 100.88 295,570 -0.20(-0.20%)
Oct 24, 2024 100.44 101.84 99.52 101.08 297,663 +1.06(+1.06%)
Oct 23, 2024 100.53 104.63 98.75 100.02 750,366 -3.62(-3.49%)
Oct 22, 2024 104.55 104.69 103.41 103.64 359,877 -1.30(-1.24%)
Oct 21, 2024 109.16 109.16 104.74 104.94 364,323 -4.38(-4.01%)
Oct 18, 2024 111.08 111.08 108.88 109.32 240,215 -1.45(-1.31%)
Oct 17, 2024 110.71 111.18 109.70 110.77 149,436 -0.12(-0.11%)
Oct 16, 2024 109.60 111.23 109.41 110.89 144,645 +1.94(+1.78%)
Oct 15, 2024 108.43 110.17 108.03 108.95 169,676 +0.79(+0.73%)
Oct 14, 2024 106.30 108.20 105.95 108.16 196,805 +1.89(+1.78%)
Oct 11, 2024 106.41 107.57 105.13 106.27 281,591 +0.09(+0.08%)
Oct 10, 2024 105.36 106.37 104.99 106.18 275,750 -0.09(-0.08%)
Oct 09, 2024 107.39 108.31 106.20 106.27 254,973 -0.70(-0.65%)
Oct 08, 2024 107.70 108.08 106.67 106.97 299,229 +0.86(+0.81%)
Oct 07, 2024 106.07 106.66 105.22 106.11 264,217 -0.55(-0.52%)
Oct 04, 2024 111.83 111.83 106.44 106.66 433,988 -3.74(-3.39%)
Oct 03, 2024 110.26 111.10 109.15 110.40 171,336 -0.92(-0.83%)
Oct 02, 2024 111.08 111.86 110.12 111.32 182,638 -0.82(-0.73%)
Oct 01, 2024 114.49 114.49 111.55 112.14 272,321 -1.83(-1.61%)
Sep 30, 2024 112.73 115.07 112.61 113.97 229,880 +0.17(+0.15%)
Sep 27, 2024 112.96 115.35 112.34 113.80 256,786 +1.55(+1.38%)
Sep 26, 2024 113.02 113.69 112.23 112.25 269,390 -0.67(-0.59%)
Sep 25, 2024 111.60 114.48 110.76 112.92 258,276 +1.22(+1.09%)
Sep 24, 2024 112.09 112.81 110.84 111.70 227,866 -0.71(-0.63%)
Sep 23, 2024 112.24 113.38 111.87 112.41 251,217 +0.61(+0.55%)
Sep 20, 2024 113.71 115.19 111.55 111.80 658,034 -1.85(-1.63%)
Sep 19, 2024 118.10 118.10 113.65 113.65 370,140 -2.52(-2.17%)
Sep 18, 2024 116.26 119.13 114.86 116.17 336,476 -0.39(-0.33%)
Sep 17, 2024 116.86 117.65 116.12 116.56 228,188 -0.02(-0.02%)
Sep 16, 2024 116.00 117.67 115.80 116.58 402,424 +1.34(+1.16%)
Sep 13, 2024 112.38 115.65 112.10 115.24 424,426 +4.08(+3.67%)
Sep 12, 2024 108.10 111.43 107.68 111.16 333,041 +3.88(+3.62%)
Sep 11, 2024 106.44 107.60 104.20 107.28 253,579 -0.24(-0.22%)
Sep 10, 2024 107.53 109.03 106.55 107.52 256,994 +0.10(+0.09%)
Sep 09, 2024 106.22 108.49 105.29 107.42 429,148 +0.79(+0.74%)
Sep 06, 2024 108.04 109.14 106.32 106.63 274,955 -1.51(-1.40%)
Sep 05, 2024 108.37 109.34 107.08 108.14 300,811 +0.77(+0.72%)
Sep 04, 2024 105.94 108.28 105.86 107.37 200,565 +1.40(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.