PennyMac Financial Services (PFSI)
NYSE:PFSI
Want to see PFSI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2026
86.50
87.00
85.47
86.12
86.12
+0.28%
410,677
0.69
May 22, 2026
86.88
87.08
85.63
85.88
85.88
-1.31%
444,965
0.74
May 21, 2026
86.01
87.53
84.68
87.02
87.02
-0.08%
555,681
0.91
May 20, 2026
85.07
87.15
83.87
87.09
87.09
+3.14%
464,154
0.75
May 19, 2026
86.05
86.05
84.17
84.44
84.44
-2.35%
542,526
0.87
May 18, 2026
86.05
86.99
85.50
86.47
86.47
+1.26%
376,502
0.60
May 15, 2026
86.79
87.86
85.51
85.69
85.39
-2.42%
634,943
0.99
May 14, 2026
88.34
88.91
86.80
87.82
87.51
+0.09%
324,774
0.51
May 13, 2026
87.51
88.95
86.25
87.74
87.43
-1.00%
364,090
0.57
May 12, 2026
88.00
89.00
86.41
88.63
88.32
+0.32%
436,294
0.66
May 11, 2026
90.36
90.50
88.13
88.35
88.04
-2.42%
519,588
0.77
May 08, 2026
89.34
90.67
87.91
90.54
90.22
+2.12%
501,988
0.73
May 07, 2026
87.38
89.70
87.00
88.66
88.35
+1.83%
747,809
1.09
May 06, 2026
85.27
88.55
85.27
87.07
86.77
-0.47%
1,300,911
1.91
May 05, 2026
89.87
90.07
87.47
87.48
87.17
-2.68%
1,022,457
1.50
May 04, 2026
91.85
91.85
89.56
89.89
89.58
-2.43%
491,125
0.70
May 01, 2026
90.87
92.50
90.34
92.13
91.81
+2.04%
506,052
0.69
Apr 30, 2026
89.36
90.91
89.36
90.29
89.97
+1.24%
421,866
0.54
Apr 29, 2026
90.46
90.96
88.84
89.18
88.87
-2.19%
604,214
0.71
Apr 28, 2026
91.50
91.50
90.67
91.18
90.86
+0.32%
373,998
0.43
Apr 27, 2026
91.09
92.50
90.50
90.89
90.57
-0.55%
388,517
0.45
Apr 24, 2026
89.30
91.53
88.76
91.39
91.07
+1.71%
334,230
0.38
Apr 23, 2026
90.43
90.74
88.86
89.85
89.54
-0.67%
378,003
0.43
Apr 22, 2026
91.20
91.80
89.52
90.46
90.14
-0.20%
485,792
0.56
Apr 21, 2026
95.03
95.77
90.27
90.64
90.32
-3.88%
504,142
0.58
Apr 20, 2026
93.74
94.56
93.21
94.30
93.97
-0.29%
449,850
0.52
Apr 17, 2026
93.49
95.79
92.89
94.57
94.24
+3.10%
621,087
0.71
Apr 16, 2026
91.69
92.41
91.12
91.73
91.41
-0.01%
404,742
0.47
Apr 15, 2026
92.94
93.27
91.29
91.74
91.42
-1.00%
475,986
0.55
Apr 14, 2026
93.48
93.74
92.28
92.67
92.35
-0.39%
479,023
0.55
Apr 13, 2026
91.01
93.07
90.44
93.03
92.70
+1.77%
429,106
0.49
Apr 10, 2026
90.85
91.88
90.13
91.41
91.09
-0.39%
424,760
0.49
Apr 09, 2026
90.81
92.89
89.80
91.77
91.45
+0.17%
1,234,592
1.45
Apr 08, 2026
92.13
93.20
90.40
91.61
91.29
+3.57%
620,167
0.73
Apr 07, 2026
90.05
90.05
88.30
88.45
88.14
-2.14%
443,936
0.52
Apr 06, 2026
90.04
91.08
89.31
90.38
90.06
+0.31%
436,727
0.51
Apr 03, 2026
85.75
90.61
85.33
90.10
89.78
0.00%
0
0.00
Apr 02, 2026
85.75
90.61
85.33
90.10
89.78
+2.74%
565,093
0.66
Apr 01, 2026
88.70
88.76
87.61
87.70
87.39
+0.34%
366,399
0.43
Mar 31, 2026
85.96
87.95
85.16
87.40
87.09
+2.95%
556,331
0.66
Mar 30, 2026
85.92
86.55
84.55
84.90
84.60
-0.67%
652,363
0.78
Mar 27, 2026
82.67
87.19
82.65
85.47
85.17
-1.12%
476,722
0.58
Mar 26, 2026
85.40
87.13
85.40
86.44
86.14
+0.01%
395,777
0.48
Mar 25, 2026
85.12
86.45
84.28
86.43
86.13
+2.53%
563,401
0.69
Mar 24, 2026
84.07
85.00
83.31
84.30
84.00
-1.40%
689,021
0.85
Mar 23, 2026
86.66
87.86
85.50
85.50
85.20
+1.24%
537,441
0.67
Mar 20, 2026
87.61
87.61
83.56
84.45
84.15
-4.07%
735,298
0.93
Mar 19, 2026
86.47
88.65
86.20
88.03
87.72
+0.94%
472,253
0.60
Mar 18, 2026
86.04
88.37
85.81
87.21
86.90
-0.16%
491,188
0.62
Mar 17, 2026
87.10
88.31
86.69
87.35
87.04
+1.01%
644,086
0.82
Rows: