Education
About Us
Working with TipRanks
Follow Us
PennyMac Financial (PFSI)
NYSE:PFSI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
86.47
88.65
86.20
88.03
88.03
+0.94%
460,797
0.58
Mar 18, 2026
86.04
88.37
85.81
87.21
87.21
-0.16%
491,187
0.62
Mar 17, 2026
87.10
88.31
86.69
87.35
87.35
+1.01%
643,984
0.82
Mar 16, 2026
85.90
88.24
85.56
86.48
86.48
+2.78%
732,055
0.94
Mar 13, 2026
85.37
86.09
83.66
84.14
84.14
-0.56%
542,240
0.70
Mar 12, 2026
87.10
88.04
84.23
84.61
84.61
-3.47%
731,675
0.95
Mar 11, 2026
89.10
89.33
85.40
87.65
87.65
-2.17%
751,532
0.98
Mar 10, 2026
87.50
90.50
86.58
89.59
89.59
+2.97%
932,810
1.23
Mar 09, 2026
84.99
87.12
84.15
87.01
87.01
+0.94%
1,044,363
1.40
Mar 06, 2026
88.15
88.15
84.67
86.20
86.20
-2.63%
1,241,840
1.70
Mar 05, 2026
89.58
91.47
87.82
88.53
88.53
-2.36%
848,991
1.18
Mar 04, 2026
89.90
91.72
89.38
90.67
90.67
+1.01%
645,681
0.90
Mar 03, 2026
87.85
90.22
86.68
89.76
89.76
-0.69%
577,174
0.81
Mar 02, 2026
89.34
91.34
88.51
90.38
90.38
-1.69%
929,023
1.32
Feb 27, 2026
93.69
93.86
91.55
91.93
91.93
-1.08%
1,188,673
1.72
Feb 26, 2026
92.75
93.97
92.09
92.93
92.93
+0.20%
791,309
1.16
Feb 25, 2026
91.50
93.08
90.06
92.74
92.74
+1.69%
785,082
1.17
Feb 24, 2026
90.33
91.63
89.50
91.20
91.20
+0.96%
903,827
1.37
Feb 23, 2026
92.23
92.23
89.16
90.33
90.33
-2.06%
1,016,342
1.57
Feb 20, 2026
93.99
94.70
92.19
92.23
92.23
-2.23%
849,043
1.32
Feb 19, 2026
95.67
96.37
93.08
94.33
94.33
-1.80%
736,169
1.15
Feb 18, 2026
93.32
96.89
93.32
96.06
96.06
+2.32%
967,196
1.52
Feb 17, 2026
93.30
94.44
92.41
93.88
93.88
+2.03%
1,289,667
2.08
Feb 16, 2026
91.34
94.04
90.54
92.01
92.01
0.00%
0
0.00
Feb 13, 2026
91.34
94.04
90.54
92.01
92.01
+0.90%
817,967
1.33
Feb 12, 2026
93.40
93.40
88.39
91.49
91.19
+1.21%
1,687,827
2.85
Feb 11, 2026
93.50
94.96
89.67
90.40
90.10
-4.29%
1,251,636
2.17
Feb 10, 2026
95.65
97.51
93.51
94.45
94.14
-0.38%
1,233,746
2.20
Feb 09, 2026
95.60
96.66
93.75
94.81
94.50
-0.83%
780,559
1.42
Feb 06, 2026
98.14
99.92
94.98
95.60
95.29
-1.97%
1,037,375
1.93
Feb 05, 2026
97.27
98.00
93.64
97.52
97.20
+1.50%
1,076,012
2.05
Feb 04, 2026
93.72
96.41
91.96
96.08
95.76
+3.15%
1,533,574
3.04
Feb 03, 2026
93.09
93.93
88.74
93.15
92.84
+0.09%
2,828,044
6.09
Feb 02, 2026
98.28
99.10
90.91
93.07
92.76
-6.86%
3,254,928
7.81
Jan 30, 2026
112.00
112.00
93.50
99.92
99.59
-33.25%
5,227,438
15.44
Jan 29, 2026
147.66
150.01
146.50
149.70
149.21
+1.85%
763,510
2.31
Jan 28, 2026
149.51
150.78
146.93
146.98
146.50
-1.66%
999,382
3.15
Jan 27, 2026
152.11
152.11
146.00
149.46
148.97
-1.65%
663,538
2.14
Jan 26, 2026
150.83
153.16
149.18
151.96
151.46
+0.71%
363,712
1.17
Jan 23, 2026
150.29
151.48
149.21
150.89
150.40
-0.51%
221,451
0.71
Jan 22, 2026
153.69
154.06
151.40
151.67
151.17
-0.41%
270,729
0.86
Jan 21, 2026
147.98
152.62
147.98
152.30
151.80
+1.16%
362,246
1.14
Jan 20, 2026
156.48
157.40
149.74
150.56
150.07
-5.58%
844,884
2.69
Jan 19, 2026
150.93
160.36
150.77
159.46
158.94
0.00%
0
0.00
Jan 16, 2026
150.93
160.36
150.77
159.46
158.94
+5.81%
1,003,200
3.11
Jan 15, 2026
148.87
153.00
146.13
150.70
150.21
+2.26%
457,173
1.43
Jan 14, 2026
144.59
147.63
144.34
147.37
146.89
+1.22%
328,025
1.03
Jan 13, 2026
146.47
146.47
144.09
145.59
145.11
-0.53%
310,307
0.97
Jan 12, 2026
144.30
148.33
144.00
146.36
145.88
+0.12%
286,151
0.90
Jan 09, 2026
138.30
146.68
137.29
146.19
145.71
+6.41%
703,089
2.24
Rows: