PennyMac Financial Services, Inc. Common Stock (NY: PFSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2025	103.01	103.01	97.08	99.84	547,632	-2.30(-2.25%)
Dec 31, 2024				102.14	0	+0.76(+0.75%)
Dec 30, 2024	101.47	102.03	99.83	101.38	135,680	-0.69(-0.68%)
Dec 27, 2024	102.03	102.74	100.96	102.07	231,198	-0.90(-0.87%)
Dec 26, 2024	102.08	103.74	101.59	102.97	258,016	+0.79(+0.77%)
Dec 24, 2024	101.06	102.57	101.06	102.18	183,035	+1.17(+1.16%)
Dec 23, 2024	100.81	101.68	100.10	101.01	339,577	-0.65(-0.64%)
Dec 20, 2024	99.47	102.69	98.75	101.66	617,624	+1.53(+1.53%)
Dec 19, 2024	99.96	101.44	99.28	100.13	285,507	+0.53(+0.53%)
Dec 18, 2024	103.92	107.20	99.14	99.60	425,305	-4.09(-3.94%)
Dec 17, 2024	104.41	105.19	103.42	103.69	203,594	-1.34(-1.28%)
Dec 16, 2024	104.11	106.30	104.11	105.03	181,901	+0.58(+0.56%)
Dec 13, 2024	104.95	105.25	103.67	104.45	160,390	-0.62(-0.59%)
Dec 12, 2024	105.03	107.01	104.97	105.07	150,502	-0.69(-0.65%)
Dec 11, 2024	104.27	106.11	103.83	105.76	258,448	+1.74(+1.67%)
Dec 10, 2024	104.43	105.54	103.02	104.02	244,603	-1.27(-1.21%)
Dec 09, 2024	107.67	107.84	104.69	105.29	320,582	-1.78(-1.66%)
Dec 06, 2024	106.41	107.65	106.11	107.07	165,676	+1.25(+1.18%)
Dec 05, 2024	105.61	106.71	105.05	105.82	149,224	+0.18(+0.17%)
Dec 04, 2024	105.98	106.20	104.01	105.64	174,201	-0.51(-0.48%)
Dec 03, 2024	106.42	106.95	105.44	106.15	148,138	-0.55(-0.52%)
Dec 02, 2024	107.13	107.65	105.73	106.70	172,588	-0.43(-0.40%)
Nov 29, 2024	108.13	108.48	106.77	107.13	107,146	+0.26(+0.24%)
Nov 27, 2024	107.15	108.30	106.53	106.87	202,836	+0.51(+0.48%)
Nov 26, 2024	106.61	106.64	105.00	106.36	210,519	-1.43(-1.33%)
Nov 25, 2024	106.95	108.96	106.33	107.79	633,949	+2.17(+2.05%)
Nov 22, 2024	103.57	105.87	103.57	105.62	166,463	+1.67(+1.61%)
Nov 21, 2024	103.61	104.33	103.14	103.95	152,693	+1.23(+1.20%)
Nov 20, 2024	104.70	104.92	101.83	102.72	233,342	-2.15(-2.05%)
Nov 19, 2024	101.66	105.11	101.66	104.87	217,703	+2.39(+2.33%)
Nov 18, 2024	102.82	102.82	101.30	102.48	169,954	+0.01(+0.01%)
Nov 15, 2024	100.02	102.91	100.02	102.47	282,428	+1.23(+1.21%)
Nov 14, 2024	103.07	103.07	100.74	101.24	275,056	-1.49(-1.45%)
Nov 13, 2024	105.15	105.40	101.51	102.73	343,922	-2.07(-1.98%)
Nov 12, 2024	105.81	107.17	104.37	104.80	283,232	-1.30(-1.23%)
Nov 11, 2024	105.37	106.70	105.02	106.10	232,482	+0.83(+0.79%)
Nov 08, 2024	104.07	105.97	103.45	105.27	281,521	+1.64(+1.58%)
Nov 07, 2024	101.77	104.07	100.96	103.63	545,299	+1.86(+1.83%)
Nov 06, 2024	104.16	104.75	97.17	101.77	579,591	-0.59(-0.58%)
Nov 05, 2024	99.91	102.63	99.91	102.36	179,143	+1.80(+1.79%)
Nov 04, 2024	99.07	102.03	99.07	100.56	204,568	+1.17(+1.18%)