PennyMac Financial Services Inc (PFSI) Historical Stock Data
46.43 ↓0.06 (-0.13%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, PFSI is up 0.18% a day on average. There have been 16 days where PennyMac Financial Services Inc closed green and 14 days where PFSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 45.88 | 46.43 | ↑$0.55 (1.20%) | 45.88 | 47.08 | 657.13K |
| 2022-05-18 | 46.90 | 46.49 | ↓$0.41 (-0.87%) | 46.12 | 47.82 | 512.72K |
| 2022-05-17 | 46.21 | 47.20 | ↑$0.99 (2.14%) | 46.09 | 47.34 | 706.66K |
| 2022-05-16 | 45.10 | 45.55 | ↑$0.45 (1.00%) | 44.85 | 45.90 | 548.38K |
| 2022-05-13 | 45.18 | 45.96 | ↑$0.78 (1.73%) | 44.82 | 46.16 | 586.22K |
| 2022-05-12 | 44.75 | 45.07 | ↑$0.32 (0.72%) | 44.26 | 45.76 | 891.09K |
| 2022-05-11 | 46.38 | 44.89 | ↓$1.49 (-3.21%) | 44.73 | 47.27 | 735.20K |
| 2022-05-10 | 47.81 | 46.65 | ↓$1.16 (-2.43%) | 44.65 | 48.21 | 1.25M |
| 2022-05-09 | 47.15 | 47.53 | ↑$0.38 (0.81%) | 46.56 | 48.22 | 0.96M |
| 2022-05-06 | 48.64 | 48.41 | ↓$0.23 (-0.47%) | 46.89 | 49.36 | 0.91M |
| 2022-05-05 | 50.21 | 48.37 | ↓$1.84 (-3.66%) | 47.91 | 50.95 | 1.10M |
| 2022-05-04 | 49.99 | 50.81 | ↑$0.82 (1.64%) | 48.35 | 50.88 | 842.30K |
| 2022-05-03 | 48.54 | 49.76 | ↑$1.22 (2.51%) | 48.21 | 50.44 | 644.19K |
| 2022-05-02 | 48.50 | 48.33 | ↓$0.17 (-0.35%) | 47.43 | 49.28 | 832.43K |
| 2022-04-29 | 49.40 | 48.56 | ↓$0.84 (-1.70%) | 48.44 | 50.52 | 581.48K |
| 2022-04-28 | 47.84 | 49.60 | ↑$1.76 (3.68%) | 47.39 | 49.69 | 568.60K |
| 2022-04-27 | 46.84 | 47.17 | ↑$0.33 (0.70%) | 46.08 | 48.04 | 733.74K |
| 2022-04-26 | 49.33 | 47.03 | ↓$2.30 (-4.66%) | 46.95 | 49.76 | 790.86K |
| 2022-04-25 | 47.50 | 49.91 | ↑$2.41 (5.07%) | 47.40 | 49.93 | 543.50K |
| 2022-04-22 | 49.78 | 48.40 | ↓$1.38 (-2.77%) | 48.06 | 49.99 | 441.28K |
| 2022-04-21 | 50.54 | 50.14 | ↓$0.40 (-0.79%) | 49.72 | 50.96 | 465.06K |
| 2022-04-20 | 48.64 | 49.95 | ↑$1.31 (2.69%) | 48.64 | 50.47 | 539.81K |
| 2022-04-19 | 47.47 | 48.37 | ↑$0.90 (1.90%) | 47.28 | 48.62 | 462.28K |
| 2022-04-18 | 47.56 | 47.40 | ↓$0.16 (-0.34%) | 47.16 | 48.23 | 358.18K |
| 2022-04-14 | 48.81 | 47.71 | ↓$1.10 (-2.25%) | 47.63 | 49.30 | 518.08K |
| 2022-04-13 | 46.45 | 48.65 | ↑$2.20 (4.74%) | 46.41 | 48.76 | 725.43K |
| 2022-04-12 | 46.89 | 46.41 | ↓$0.48 (-1.02%) | 46.40 | 47.73 | 822.66K |
| 2022-04-11 | 47.10 | 47.30 | ↑$0.20 (0.42%) | 47.04 | 48.89 | 620.89K |
| 2022-04-08 | 46.78 | 47.20 | ↑$0.42 (0.90%) | 45.90 | 48.09 | 715.09K |
| 2022-04-07 | 48.15 | 47.18 | ↓$0.97 (-2.01%) | 46.97 | 49.06 | 0.93M |
Create an account or log in to view more rows.
$PFSI might see a whole 1% green
$PFSI super bullish
$PFSI the end is near
$PFSI Not Selling
Hodling for thousands!
$PFSI what a horse shit show!
$PFSI nearing a decent swing entry point
$PFSI whats the news????
$PFSI I warned you all fairly you morons.
$PFSI like if you’re buying Monday!! Let’s Go!!
$PFSI pre mkt is meaningless