PennyMac Financial (PFSI)
NYSE:PFSI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
90.81
92.89
89.80
91.77
91.77
+0.17%
1,234,592
1.45
Apr 08, 2026
92.13
93.20
90.40
91.61
91.61
+3.57%
620,167
0.73
Apr 07, 2026
90.05
90.05
88.30
88.45
88.45
-2.14%
443,936
0.52
Apr 06, 2026
90.04
91.08
89.31
90.38
90.38
+0.31%
436,727
0.51
Apr 03, 2026
85.75
90.61
85.33
90.10
90.10
0.00%
0
0.00
Apr 02, 2026
85.75
90.61
85.33
90.10
90.10
+2.74%
565,093
0.66
Apr 01, 2026
88.70
88.76
87.61
87.70
87.70
+0.34%
366,399
0.43
Mar 31, 2026
85.96
87.95
85.16
87.40
87.40
+2.94%
556,331
0.66
Mar 30, 2026
85.92
86.55
84.55
84.90
84.90
-0.67%
652,363
0.78
Mar 27, 2026
82.67
87.19
82.65
85.47
85.47
-1.12%
474,718
0.57
Mar 26, 2026
85.40
87.13
85.40
86.44
86.44
+0.01%
395,776
0.48
Mar 25, 2026
85.12
86.45
84.28
86.43
86.43
+2.53%
563,391
0.69
Mar 24, 2026
84.07
85.00
83.31
84.30
84.30
-1.40%
689,021
0.85
Mar 23, 2026
86.66
87.86
85.50
85.50
85.50
+1.24%
537,441
0.67
Mar 20, 2026
87.61
87.61
83.56
84.45
84.45
-4.07%
735,298
0.93
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
Rows: