Education
About Us
Working with TipRanks
Follow Us
PennyMac Financial (PFSI)
NYSE:PFSI
Time Period
1Y
Events
Historical Prices
Rows:
Jun 20, 2025
95.07
95.87
94.53
95.40
95.40
+0.78%
334,003
0.88
Jun 18, 2025
92.94
95.64
92.94
94.66
94.66
+1.94%
268,171
0.70
Jun 17, 2025
94.47
94.80
92.52
92.86
92.86
-2.67%
439,608
1.16
Jun 16, 2025
96.83
97.83
95.06
95.41
95.41
-0.49%
301,853
0.80
Jun 13, 2025
96.86
97.42
95.60
95.88
95.88
-2.68%
218,946
0.58
Jun 12, 2025
96.35
98.74
96.35
98.52
98.52
+1.25%
356,247
0.95
Jun 11, 2025
97.28
99.54
97.00
97.30
97.30
+0.36%
524,418
1.40
Jun 10, 2025
97.04
97.89
96.64
96.95
96.95
+1.01%
346,916
0.93
Jun 09, 2025
96.27
96.86
95.62
95.98
95.98
+0.30%
203,928
0.54
Jun 06, 2025
96.09
96.09
95.10
95.69
95.69
+0.74%
221,338
0.58
Jun 05, 2025
94.61
96.38
93.97
94.99
94.99
+0.04%
247,909
0.65
Jun 04, 2025
95.13
96.23
94.57
94.95
94.95
-0.37%
189,539
0.50
Jun 03, 2025
93.57
96.03
93.24
95.30
95.30
+1.71%
239,474
0.62
Jun 02, 2025
95.51
95.51
93.37
93.70
93.70
-2.40%
246,552
0.64
May 30, 2025
96.55
97.14
95.90
96.00
96.00
-0.70%
259,789
0.67
May 29, 2025
96.20
97.48
95.94
96.68
96.68
+0.76%
173,975
0.45
May 28, 2025
96.24
97.20
95.70
95.95
95.95
-0.87%
220,748
0.56
May 27, 2025
95.94
97.25
94.89
96.79
96.79
+2.20%
335,059
0.85
May 23, 2025
93.79
95.33
93.79
94.71
94.71
-0.67%
399,496
1.02
May 22, 2025
95.56
95.91
93.74
95.35
95.35
-0.88%
646,784
1.67
May 21, 2025
100.05
103.34
95.74
96.20
96.20
-4.88%
349,198
0.91
May 20, 2025
99.80
101.49
99.80
101.14
101.14
+0.62%
218,437
0.57
May 19, 2025
99.31
100.90
99.25
100.52
100.52
-1.23%
232,149
0.60
May 16, 2025
101.28
103.50
100.49
101.77
101.77
+1.00%
306,892
0.80
May 15, 2025
98.96
101.01
98.32
100.76
100.76
+2.00%
300,975
0.79
May 14, 2025
99.28
99.89
98.70
98.78
98.78
-0.51%
266,947
0.69
May 13, 2025
100.20
100.20
98.61
99.59
99.29
+0.86%
324,269
0.85
May 12, 2025
99.30
99.66
98.41
99.04
98.74
+1.77%
238,052
0.62
May 09, 2025
98.16
99.24
97.56
97.61
97.32
-0.48%
230,402
0.60
May 08, 2025
98.80
100.00
98.02
98.38
98.08
+1.02%
178,771
0.46
May 07, 2025
96.17
98.52
96.17
97.68
97.38
+2.25%
281,217
0.72
May 06, 2025
96.58
97.10
95.31
95.82
95.53
-1.56%
263,737
0.67
May 05, 2025
96.73
98.54
96.49
97.63
97.34
-0.19%
243,618
0.61
May 02, 2025
97.71
98.93
97.44
98.11
97.81
+1.44%
224,639
0.54
May 01, 2025
97.23
99.17
96.32
97.01
96.72
-0.14%
338,334
0.82
Apr 30, 2025
95.40
97.84
93.89
97.44
97.15
+1.81%
322,966
0.78
Apr 29, 2025
94.77
97.03
94.50
96.00
95.71
+1.59%
268,537
0.64
Apr 28, 2025
93.47
95.32
93.47
94.78
94.49
+1.57%
313,677
0.74
Apr 25, 2025
94.70
94.86
92.65
93.60
93.32
-1.29%
312,225
0.74
Apr 24, 2025
94.53
96.05
93.09
95.11
94.82
+1.77%
349,902
0.84
Apr 23, 2025
95.99
100.92
92.78
93.74
93.46
-2.46%
899,037
2.20
Apr 22, 2025
96.06
97.65
94.87
96.40
96.11
+2.62%
646,024
1.60
Apr 21, 2025
95.97
95.97
93.46
94.22
93.94
-2.63%
355,040
0.89
Apr 17, 2025
95.52
97.27
95.25
97.06
96.77
+1.87%
345,481
0.86
Apr 16, 2025
96.60
96.80
94.12
95.57
95.28
-0.61%
394,512
0.99
Apr 15, 2025
97.03
99.02
96.24
96.45
96.16
-0.63%
261,653
0.66
Apr 14, 2025
94.24
98.29
93.82
97.36
97.07
+4.66%
615,852
1.57
Apr 11, 2025
88.90
93.55
85.74
93.31
93.03
+4.83%
730,769
1.89
Apr 10, 2025
93.29
93.29
87.60
89.28
89.01
-5.22%
539,132
1.42
Apr 09, 2025
91.01
96.39
86.79
94.48
94.20
+2.55%
877,606
2.36
Rows: