Education
About Us
Working with TipRanks
Follow Us
PennyMac Financial (PFSI)
NYSE:PFSI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
132.18
132.32
129.96
130.48
130.48
-1.02%
382,711
1.07
Dec 11, 2025
131.39
133.51
131.28
131.82
131.82
+0.63%
345,119
0.97
Dec 10, 2025
129.09
132.05
127.98
130.99
130.99
+1.96%
366,568
1.01
Dec 09, 2025
129.99
129.99
127.84
128.47
128.47
-0.44%
300,592
0.82
Dec 08, 2025
131.15
131.15
128.61
129.04
129.04
-1.43%
228,802
0.62
Dec 05, 2025
131.77
133.58
130.24
130.91
130.91
-1.26%
383,206
1.03
Dec 04, 2025
133.45
135.65
132.25
132.58
132.58
-0.96%
387,570
1.02
Dec 03, 2025
132.83
135.83
131.64
133.86
133.86
+1.55%
318,641
0.84
Dec 02, 2025
135.19
135.22
131.77
131.82
131.82
-1.69%
387,820
1.02
Dec 01, 2025
133.79
134.98
132.55
134.09
134.09
-0.36%
340,089
0.89
Nov 28, 2025
134.77
136.62
134.08
134.57
134.57
-1.10%
165,397
0.43
Nov 26, 2025
132.92
136.48
131.92
136.06
136.06
+1.78%
352,462
0.92
Nov 25, 2025
130.44
134.25
129.17
133.68
133.68
+4.70%
578,530
1.53
Nov 24, 2025
127.36
128.84
126.39
127.68
127.68
+1.12%
464,985
1.23
Nov 21, 2025
125.75
128.37
125.06
126.26
126.26
+1.87%
609,710
1.64
Nov 20, 2025
125.58
127.04
123.91
123.94
123.94
-0.47%
337,430
0.90
Nov 19, 2025
124.83
125.62
124.07
124.53
124.53
-0.32%
221,630
0.59
Nov 18, 2025
124.03
125.41
123.40
124.93
124.93
+0.37%
242,911
0.64
Nov 17, 2025
127.78
127.78
123.93
124.47
124.47
-2.01%
267,763
0.70
Nov 14, 2025
127.35
127.99
125.48
127.02
127.02
-0.02%
345,646
0.91
Nov 13, 2025
128.69
129.27
126.17
127.04
127.04
-1.63%
225,875
0.59
Nov 12, 2025
128.87
130.28
128.64
129.15
129.15
-0.27%
177,543
0.45
Nov 11, 2025
128.66
130.55
126.73
129.50
129.50
+1.76%
243,782
0.61
Nov 10, 2025
126.49
128.76
125.95
127.26
127.26
+1.00%
196,847
0.49
Nov 07, 2025
124.95
126.34
123.15
126.00
126.00
+1.25%
262,037
0.65
Nov 06, 2025
125.86
125.86
122.00
124.45
124.45
-0.46%
271,716
0.68
Nov 05, 2025
126.83
126.83
124.92
125.02
125.02
-1.45%
283,465
0.71
Nov 04, 2025
126.55
127.06
124.56
126.86
126.86
+0.02%
288,471
0.72
Nov 03, 2025
124.31
126.93
123.12
126.84
126.84
+0.82%
248,683
0.62
Oct 31, 2025
124.59
126.12
124.27
125.81
125.81
+0.41%
196,704
0.49
Oct 30, 2025
125.91
128.10
124.75
125.30
125.30
-0.64%
198,238
0.48
Oct 29, 2025
128.65
129.92
124.85
126.11
126.11
-3.13%
328,302
0.80
Oct 28, 2025
131.93
132.57
128.68
130.19
130.19
-2.08%
368,411
0.89
Oct 27, 2025
132.06
134.00
130.94
132.96
132.96
+0.22%
352,747
0.85
Oct 24, 2025
130.00
134.08
128.62
132.67
132.67
+3.20%
618,508
1.51
Oct 23, 2025
129.20
130.10
126.41
128.55
128.55
-0.79%
640,498
1.58
Oct 22, 2025
130.27
134.56
125.07
129.57
129.57
+7.16%
1,127,848
2.84
Oct 21, 2025
120.22
122.98
117.11
120.91
120.91
-0.40%
418,604
1.02
Oct 20, 2025
121.09
121.95
119.96
121.40
121.40
+1.16%
238,576
0.57
Oct 17, 2025
117.22
120.05
116.15
120.01
120.01
+2.20%
333,556
0.80
Oct 16, 2025
118.52
118.68
116.73
117.43
117.43
-1.19%
291,358
0.70
Oct 15, 2025
120.00
121.13
118.81
118.85
118.85
-0.71%
242,073
0.58
Oct 14, 2025
116.57
120.45
115.18
119.70
119.70
+2.44%
399,647
0.96
Oct 13, 2025
117.16
117.73
115.61
116.85
116.85
-0.22%
264,377
0.63
Oct 10, 2025
116.48
118.49
114.63
117.11
117.11
+2.22%
470,056
1.13
Oct 09, 2025
117.50
117.84
114.55
114.57
114.57
-2.49%
374,206
0.90
Oct 08, 2025
117.72
118.42
116.70
117.50
117.50
+0.80%
319,771
0.76
Oct 07, 2025
116.62
117.43
115.25
116.57
116.57
-1.49%
558,731
1.32
Oct 06, 2025
122.62
123.16
116.29
118.33
118.33
-3.91%
537,028
1.28
Oct 03, 2025
123.45
124.55
122.33
123.15
123.15
-0.02%
300,971
0.71
Rows: