Pennymac Financial Services IN (NY: PFSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	99.71	102.19	99.23	99.39	269,533	-0.29(-0.29%)
Oct 31, 2024	100.49	100.83	99.52	99.68	262,819	-1.02(-1.01%)
Oct 30, 2024	101.88	104.12	100.66	100.70	251,864	-1.74(-1.70%)
Oct 29, 2024	100.93	102.50	100.93	102.44	232,624	+0.11(+0.11%)
Oct 28, 2024	101.74	103.10	101.51	102.33	196,417	+1.45(+1.44%)
Oct 25, 2024	102.59	102.59	99.92	100.88	295,570	-0.20(-0.20%)
Oct 24, 2024	100.44	101.84	99.52	101.08	297,663	+1.06(+1.06%)
Oct 23, 2024	100.53	104.63	98.75	100.02	750,366	-3.62(-3.49%)
Oct 22, 2024	104.55	104.69	103.41	103.64	359,877	-1.30(-1.24%)
Oct 21, 2024	109.16	109.16	104.74	104.94	364,323	-4.38(-4.01%)
Oct 18, 2024	111.08	111.08	108.88	109.32	240,215	-1.45(-1.31%)
Oct 17, 2024	110.71	111.18	109.70	110.77	149,436	-0.12(-0.11%)
Oct 16, 2024	109.60	111.23	109.41	110.89	144,645	+1.94(+1.78%)
Oct 15, 2024	108.43	110.17	108.03	108.95	169,676	+0.79(+0.73%)
Oct 14, 2024	106.30	108.20	105.95	108.16	196,805	+1.89(+1.78%)
Oct 11, 2024	106.41	107.57	105.13	106.27	281,591	+0.09(+0.08%)
Oct 10, 2024	105.36	106.37	104.99	106.18	275,750	-0.09(-0.08%)
Oct 09, 2024	107.39	108.31	106.20	106.27	254,973	-0.70(-0.65%)
Oct 08, 2024	107.70	108.08	106.67	106.97	299,229	+0.86(+0.81%)
Oct 07, 2024	106.07	106.66	105.22	106.11	264,217	-0.55(-0.52%)
Oct 04, 2024	111.83	111.83	106.44	106.66	433,988	-3.74(-3.39%)
Oct 03, 2024	110.26	111.10	109.15	110.40	171,336	-0.92(-0.83%)
Oct 02, 2024	111.08	111.86	110.12	111.32	182,638	-0.82(-0.73%)
Oct 01, 2024	114.49	114.49	111.55	112.14	272,321	-1.83(-1.61%)
Sep 30, 2024	112.73	115.07	112.61	113.97	229,880	+0.17(+0.15%)
Sep 27, 2024	112.96	115.35	112.34	113.80	256,786	+1.55(+1.38%)
Sep 26, 2024	113.02	113.69	112.23	112.25	269,390	-0.67(-0.59%)
Sep 25, 2024	111.60	114.48	110.76	112.92	258,276	+1.22(+1.09%)
Sep 24, 2024	112.09	112.81	110.84	111.70	227,866	-0.71(-0.63%)
Sep 23, 2024	112.24	113.38	111.87	112.41	251,217	+0.61(+0.55%)
Sep 20, 2024	113.71	115.19	111.55	111.80	658,034	-1.85(-1.63%)
Sep 19, 2024	118.10	118.10	113.65	113.65	370,140	-2.52(-2.17%)
Sep 18, 2024	116.26	119.13	114.86	116.17	336,476	-0.39(-0.33%)
Sep 17, 2024	116.86	117.65	116.12	116.56	228,188	-0.02(-0.02%)
Sep 16, 2024	116.00	117.67	115.80	116.58	402,424	+1.34(+1.16%)
Sep 13, 2024	112.38	115.65	112.10	115.24	424,426	+4.08(+3.67%)
Sep 12, 2024	108.10	111.43	107.68	111.16	333,041	+3.88(+3.62%)
Sep 11, 2024	106.44	107.60	104.20	107.28	253,579	-0.24(-0.22%)
Sep 10, 2024	107.53	109.03	106.55	107.52	256,994	+0.10(+0.09%)
Sep 09, 2024	106.22	108.49	105.29	107.42	429,148	+0.79(+0.74%)
Sep 06, 2024	108.04	109.14	106.32	106.63	274,955	-1.51(-1.40%)
Sep 05, 2024	108.37	109.34	107.08	108.14	300,811	+0.77(+0.72%)
Sep 04, 2024	105.94	108.28	105.86	107.37	200,565	+1.40(+1.32%)