PennyMac Finl Svcs Inc (PFSI) Historical Stock Data
130.48 ↓1.34 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFSI is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 132.18 | 130.48 | ↓$1.70 (-1.29%) | 129.96 | 132.32 | 302.97K |
| 2025-12-11 | 131.39 | 131.82 | ↑$0.43 (0.33%) | 131.30 | 133.23 | 272.56K |
| 2025-12-10 | 129.09 | 130.99 | ↑$1.90 (1.47%) | 128.71 | 132.05 | 360.92K |
| 2025-12-09 | 129.99 | 128.47 | ↓$1.52 (-1.17%) | 127.84 | 129.99 | 300.59K |
| 2025-12-08 | 131.15 | 129.04 | ↓$2.11 (-1.61%) | 128.61 | 131.15 | 228.80K |
| 2025-12-05 | 131.77 | 130.91 | ↓$0.86 (-0.65%) | 130.24 | 133.58 | 296.40K |
| 2025-12-04 | 133.45 | 132.58 | ↓$0.87 (-0.65%) | 132.25 | 135.65 | 278.98K |
| 2025-12-03 | 132.83 | 133.86 | ↑$1.03 (0.78%) | 131.65 | 135.79 | 308.02K |
| 2025-12-02 | 135.19 | 131.82 | ↓$3.37 (-2.49%) | 131.77 | 135.22 | 387.82K |
| 2025-12-01 | 133.79 | 134.09 | ↑$0.30 (0.22%) | 132.55 | 134.98 | 254.83K |
| 2025-11-28 | 134.77 | 134.57 | ↓$0.20 (-0.15%) | 134.08 | 136.62 | 156.96K |
| 2025-11-26 | 132.92 | 136.06 | ↑$3.14 (2.36%) | 131.92 | 136.43 | 339.58K |
| 2025-11-25 | 130.44 | 133.68 | ↑$3.24 (2.48%) | 129.37 | 134.25 | 578.53K |
| 2025-11-24 | 127.36 | 127.68 | ↑$0.32 (0.25%) | 126.39 | 128.84 | 237.53K |
| 2025-11-21 | 125.75 | 126.26 | ↑$0.51 (0.41%) | 125.06 | 128.37 | 428.17K |
| 2025-11-20 | 125.58 | 123.94 | ↓$1.64 (-1.31%) | 123.91 | 127.04 | 337.43K |
| 2025-11-19 | 124.83 | 124.53 | ↓$0.30 (-0.24%) | 124.07 | 125.62 | 159.50K |
| 2025-11-18 | 124.03 | 124.93 | ↑$0.90 (0.73%) | 123.40 | 125.41 | 185.43K |
| 2025-11-17 | 127.78 | 124.47 | ↓$3.31 (-2.59%) | 123.93 | 127.78 | 267.76K |
| 2025-11-14 | 127.35 | 127.02 | ↓$0.33 (-0.26%) | 125.48 | 127.99 | 245.48K |
| 2025-11-13 | 128.69 | 127.04 | ↓$1.65 (-1.28%) | 126.17 | 129.27 | 177.61K |
| 2025-11-12 | 128.87 | 129.15 | ↑$0.28 (0.22%) | 128.70 | 130.28 | 144.30K |
| 2025-11-11 | 128.66 | 129.50 | ↑$0.84 (0.65%) | 126.73 | 130.55 | 207.03K |
| 2025-11-10 | 126.49 | 127.26 | ↑$0.77 (0.61%) | 125.95 | 128.76 | 166.84K |
| 2025-11-07 | 124.95 | 126.00 | ↑$1.05 (0.84%) | 123.15 | 126.34 | 215.02K |
| 2025-11-06 | 125.86 | 124.45 | ↓$1.41 (-1.12%) | 122.00 | 125.86 | 271.71K |
| 2025-11-05 | 126.83 | 125.02 | ↓$1.81 (-1.43%) | 124.92 | 126.83 | 280.42K |
| 2025-11-04 | 126.55 | 126.86 | ↑$0.31 (0.24%) | 124.56 | 127.05 | 194.07K |
| 2025-11-03 | 124.31 | 126.84 | ↑$2.53 (2.04%) | 123.59 | 126.93 | 192.61K |
| 2025-10-31 | 124.59 | 125.81 | ↑$1.22 (0.98%) | 124.27 | 126.12 | 123.94K |
Create an account or log in to view more rows.
$PFSI bag holders for life club
$PFSI This stock is the golden ticket.
$PFSI unstoppable up wow
$PFSI puts r going to print tomorrow
$PFSI The squeeze is coming
$PFSI Holding
$PFSI red day ahead
$PFSI bear trap dude
$PFSI 5 minute looks sexy
$PFSI Now I'm worried....