Education
About Us
Working with TipRanks
Follow Us
PennyMac Financial (PFSI)
NYSE:PFSI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
150.93
160.36
150.77
159.46
159.46
+5.81%
1,003,200
2.98
Jan 15, 2026
148.87
153.00
146.13
150.70
150.70
+2.26%
457,173
1.37
Jan 14, 2026
144.59
147.63
144.34
147.37
147.37
+1.22%
328,025
0.98
Jan 13, 2026
146.47
146.47
144.09
145.59
145.59
-0.53%
310,307
0.93
Jan 12, 2026
144.30
148.33
144.00
146.36
146.36
+0.12%
286,151
0.85
Jan 09, 2026
138.30
146.68
137.29
146.19
146.19
+6.41%
703,089
2.12
Jan 08, 2026
135.28
138.85
134.20
137.39
137.39
+0.81%
285,886
0.86
Jan 07, 2026
135.37
137.02
132.91
136.28
136.28
+0.94%
437,743
1.31
Jan 06, 2026
133.62
135.55
131.74
135.01
135.01
+0.56%
258,663
0.77
Jan 05, 2026
131.03
134.84
129.37
134.26
134.26
+2.09%
276,766
0.82
Jan 02, 2026
131.56
132.59
130.05
131.51
131.51
-0.25%
261,505
0.77
Dec 31, 2025
133.00
133.51
131.69
131.84
131.84
-1.07%
242,179
0.71
Dec 30, 2025
133.16
134.91
132.74
133.26
133.26
-0.19%
128,158
0.37
Dec 29, 2025
134.03
134.25
132.55
133.52
133.52
-0.28%
234,454
0.68
Dec 26, 2025
134.37
134.37
132.98
133.89
133.89
-0.07%
168,099
0.49
Dec 24, 2025
132.93
134.51
132.10
133.98
133.98
+0.65%
90,320
0.26
Dec 23, 2025
134.79
134.79
132.98
133.12
133.12
-1.18%
187,803
0.54
Dec 22, 2025
133.89
134.73
133.03
134.71
134.71
+0.07%
257,555
0.74
Dec 19, 2025
135.20
137.53
133.78
134.62
134.62
+1.67%
606,701
1.76
Dec 18, 2025
132.94
133.46
131.29
132.41
132.41
+1.71%
419,600
1.20
Dec 17, 2025
129.86
132.51
126.63
130.19
130.19
-0.19%
310,029
0.88
Dec 16, 2025
130.82
130.98
128.52
130.44
130.44
-0.03%
323,967
0.91
Dec 15, 2025
131.19
131.19
129.08
130.48
130.48
0.00%
287,397
0.80
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
Rows: