Canada markets open in 8 hours 10 minutes

PennyMac Financial Services, Inc. (PFSI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.55-0.21 (-0.46%)
At close: 04:00PM EDT
45.55 0.00 (0.00%)
After hours: 04:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202245.1045.9344.8545.5545.55548,400
May 16, 20220.2 Dividend
May 13, 202245.1846.1644.7945.9645.76629,900
May 12, 202244.7545.7844.2545.0744.87891,100
May 11, 202246.3847.2744.7344.8944.69821,700
May 10, 202247.8148.2144.6546.6546.451,249,800
May 09, 202247.1548.2246.5647.5347.32979,600
May 06, 202248.6449.3646.8948.4148.20920,000
May 05, 202250.2150.9547.9148.3748.161,096,800
May 04, 202249.9950.8848.3050.8150.59847,300
May 03, 202248.5450.4548.5449.7649.54644,200
May 02, 202248.5049.2847.4348.3348.12832,400
Apr 29, 202249.4050.5248.4448.5648.35581,500
Apr 28, 202247.8449.7047.3949.6049.38568,600
Apr 27, 202246.8448.0446.0847.1746.96749,000
Apr 26, 202249.3349.7646.9147.0346.83790,900
Apr 25, 202247.5049.9447.3549.9149.69548,500
Apr 22, 202249.7850.0048.0548.4048.19498,900
Apr 21, 202250.5450.9649.7150.1449.92465,300
Apr 20, 202248.6450.4748.6449.9549.73552,600
Apr 19, 202247.4748.6247.2848.3748.16472,500
Apr 18, 202247.5648.2347.1447.4047.19358,200
Apr 14, 202248.8149.3047.6347.7147.50571,100
Apr 13, 202246.4548.7646.4148.6548.44725,400
Apr 12, 202246.8947.7946.3946.4146.21850,400
Apr 11, 202247.1048.8947.0347.3047.091,233,600
Apr 08, 202246.7848.1045.9047.2046.991,048,100
Apr 07, 202248.1549.0646.9647.1846.971,108,400
Apr 06, 202250.4150.6648.2248.2548.041,232,600
Apr 05, 202252.2352.6550.5350.6850.46965,500
Apr 04, 202252.7152.9151.6552.4552.22445,900
Apr 01, 202253.4053.6552.3453.0752.84372,500
Mar 31, 202254.4354.6153.1953.2052.97361,800
Mar 30, 202255.4056.2054.0254.3054.06415,700
Mar 29, 202254.8555.2954.2055.2555.01640,000
Mar 28, 202253.4254.4352.8254.4254.18461,300
Mar 25, 202255.2355.3253.5553.7353.50322,000
Mar 24, 202255.4355.8154.8955.1154.87410,700
Mar 23, 202255.4055.4954.8655.4755.23408,000
Mar 22, 202254.9656.0554.8455.4855.24382,400
Mar 21, 202255.3655.7054.3654.5754.33638,100
Mar 18, 202255.0955.4354.1255.3655.12847,300
Mar 17, 202255.3755.3754.7955.1854.94624,200
Mar 16, 202254.8256.5954.8255.7955.55741,600
Mar 15, 202254.1454.7553.8754.3454.10539,800
Mar 14, 202255.6355.8753.9154.1453.90525,300
Mar 11, 202255.9756.2455.2055.3955.15483,500
Mar 10, 202255.6855.8454.8255.4655.221,063,000
Mar 09, 202256.9157.4156.0856.2956.05550,400
Mar 08, 202257.9358.0555.8156.0055.761,332,200
Mar 07, 202258.5159.1957.6557.7257.47724,500
Mar 04, 202258.4559.1258.0559.1158.85491,900
Mar 03, 202259.4659.5358.3058.9258.66351,700
Mar 02, 202258.1659.8457.7059.1858.92657,500
Mar 01, 202257.4058.0056.4757.9557.70623,600
Feb 28, 202257.9558.0056.9657.7557.50528,200
Feb 25, 202257.0559.2057.0558.6558.39655,000
Feb 24, 202256.0957.2355.7957.0656.81970,200
Feb 23, 202257.9558.5556.7357.1056.85716,900
Feb 22, 202258.6459.1057.5658.0557.80859,800
Feb 18, 202259.9260.6659.2359.3659.10496,000
Feb 17, 202260.3960.5559.7960.2359.97372,300
Feb 16, 202261.1761.8160.7561.2460.97364,100
Feb 15, 202260.7061.5360.5461.3261.05393,500
Feb 14, 202261.1561.5160.4660.6060.34438,600
Feb 14, 20220.2 Dividend
Feb 11, 202260.0361.9160.0361.0960.63670,100
Feb 10, 202261.4461.7259.7560.0359.57699,700
Feb 09, 202261.2562.5260.0460.2959.83777,100
Feb 08, 202258.7961.1058.7860.8960.431,083,300
Feb 07, 202258.5059.4058.2858.7658.31929,900
Feb 04, 202258.3359.6356.9259.2058.751,093,700
Feb 03, 202259.7760.2558.3258.7158.261,017,400
Feb 02, 202260.7261.9058.7959.6659.211,001,700
Feb 01, 202262.4962.7460.4560.9860.52920,700
Jan 31, 202261.0862.7660.9662.7062.22933,500
Jan 28, 202261.1061.8860.0661.7161.24560,500
Jan 27, 202264.8865.0160.5661.4160.94920,600
Jan 26, 202266.3166.8964.1264.6264.13792,500
Jan 25, 202265.0566.0264.5165.6165.11726,000
Jan 24, 202264.5065.6262.9165.4064.901,352,300
Jan 21, 202265.4865.9364.6364.9864.49590,200
Jan 20, 202267.5768.2265.4465.5765.07774,000
Jan 19, 202268.4369.0267.4167.4366.92436,600
Jan 18, 202267.8969.0967.6068.2767.75712,700
Jan 14, 202269.2169.6967.8768.9068.38587,400
Jan 13, 202269.5970.4469.1269.5669.03394,700
Jan 12, 202268.1569.5367.8368.9368.41417,400
Jan 11, 202267.2568.0066.7667.7467.22484,700
Jan 10, 202268.2268.6665.8467.2166.70763,200
Jan 07, 202268.5268.9267.3467.7967.27826,600
Jan 06, 202268.9069.6068.3468.5067.98455,300
Jan 05, 202270.1670.2267.7468.2567.73704,700
Jan 04, 202270.6171.0069.4469.4468.91462,500
Jan 03, 202269.7971.4569.2770.1069.57489,500
Dec 31, 202170.4871.0169.7869.7869.25307,700
Dec 30, 202169.7571.5269.7570.5770.03293,300
Dec 29, 202169.7270.0969.1769.7569.22335,800
Dec 28, 202169.8670.4269.5469.5469.01374,300
Dec 27, 202170.1870.3369.4770.0869.55294,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...