PennyMac Finl Svcs Inc (PFSI) Historical Stock Data
92.10 ↓0.79 (-0.85%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFSI is up 0.20% a day on average. There have been 16 days where PennyMac Finl Svcs Inc closed green and 14 days where PFSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 92.51 | 92.10 | ↓$0.41 (-0.44%) | 91.89 | 93.55 | 269.24K |
| 2024-05-06 | 92.15 | 92.89 | ↑$0.74 (0.80%) | 91.74 | 94.22 | 262.12K |
| 2024-05-03 | 90.40 | 90.84 | ↑$0.44 (0.49%) | 89.69 | 91.27 | 282.82K |
| 2024-05-02 | 87.16 | 87.92 | ↑$0.76 (0.87%) | 86.19 | 87.95 | 184.18K |
| 2024-05-01 | 85.79 | 86.21 | ↑$0.42 (0.49%) | 84.93 | 87.96 | 259.13K |
| 2024-04-30 | 86.92 | 85.64 | ↓$1.28 (-1.47%) | 85.53 | 87.37 | 248.66K |
| 2024-04-29 | 87.51 | 87.40 | ↓$0.11 (-0.13%) | 85.88 | 87.57 | 273.38K |
| 2024-04-26 | 86.00 | 87.00 | ↑$1.00 (1.16%) | 85.37 | 87.34 | 487.85K |
| 2024-04-25 | 85.32 | 86.20 | ↑$0.88 (1.03%) | 83.03 | 87.08 | 1.08M |
| 2024-04-24 | 91.84 | 92.07 | ↑$0.23 (0.25%) | 90.26 | 92.82 | 381.35K |
| 2024-04-23 | 90.52 | 92.78 | ↑$2.26 (2.50%) | 90.31 | 93.02 | 147.82K |
| 2024-04-22 | 88.19 | 90.46 | ↑$2.27 (2.57%) | 87.65 | 90.61 | 188.45K |
| 2024-04-19 | 86.71 | 87.96 | ↑$1.25 (1.44%) | 86.66 | 88.57 | 175.11K |
| 2024-04-18 | 87.04 | 87.00 | ↓$0.04 (-0.05%) | 86.66 | 88.41 | 138.04K |
| 2024-04-17 | 86.99 | 86.35 | ↓$0.64 (-0.74%) | 86.33 | 87.36 | 112.58K |
| 2024-04-16 | 86.58 | 86.17 | ↓$0.41 (-0.47%) | 85.62 | 87.09 | 164.90K |
| 2024-04-15 | 87.99 | 87.11 | ↓$0.88 (-1.00%) | 86.42 | 88.90 | 214.77K |
| 2024-04-12 | 88.00 | 87.93 | ↓$0.07 (-0.08%) | 87.17 | 88.62 | 175.88K |
| 2024-04-11 | 87.99 | 89.21 | ↑$1.22 (1.39%) | 87.35 | 89.46 | 212.09K |
| 2024-04-10 | 87.88 | 87.60 | ↓$0.28 (-0.32%) | 86.62 | 88.93 | 269.16K |
| 2024-04-09 | 92.49 | 91.09 | ↓$1.40 (-1.51%) | 89.57 | 92.49 | 217.06K |
| 2024-04-08 | 89.53 | 90.04 | ↑$0.51 (0.57%) | 88.67 | 90.23 | 190.48K |
| 2024-04-05 | 87.98 | 89.11 | ↑$1.13 (1.28%) | 87.94 | 89.74 | 331.14K |
| 2024-04-04 | 89.58 | 87.92 | ↓$1.66 (-1.85%) | 87.42 | 89.82 | 160.01K |
| 2024-04-03 | 87.49 | 88.35 | ↑$0.86 (0.98%) | 87.49 | 90.16 | 216.99K |
| 2024-04-02 | 88.10 | 88.14 | ↑$0.04 (0.05%) | 87.55 | 88.71 | 228.86K |
| 2024-04-01 | 90.87 | 89.73 | ↓$1.14 (-1.25%) | 89.24 | 90.91 | 184.78K |
| 2024-03-28 | 92.00 | 91.09 | ↓$0.91 (-0.99%) | 90.95 | 93.06 | 397.97K |
| 2024-03-27 | 89.30 | 91.71 | ↑$2.41 (2.70%) | 89.30 | 91.77 | 164.05K |
| 2024-03-26 | 91.12 | 88.95 | ↓$2.17 (-2.38%) | 88.67 | 91.12 | 170.92K |
Create an account or log in to view more rows.
$PFSI hi hi
$PFSI it's true....
$PFSI dont be a POS today
$PFSI just go up
$PFSI Time to buy here
$PFSI only getting stronger
$PFSI why is there no volume? Is that suspicious?
$PFSI push baby push!
$PFSI had to buy calls
$PFSI Going up