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.

DateOpenCloseChangeLowHighVolume
2022-05-1945.8846.43↑$0.55 (1.20%)45.8847.08657.13K
2022-05-1846.9046.49↓$0.41 (-0.87%)46.1247.82512.72K
2022-05-1746.2147.20↑$0.99 (2.14%)46.0947.34706.66K
2022-05-1645.1045.55↑$0.45 (1.00%)44.8545.90548.38K
2022-05-1345.1845.96↑$0.78 (1.73%)44.8246.16586.22K
2022-05-1244.7545.07↑$0.32 (0.72%)44.2645.76891.09K
2022-05-1146.3844.89↓$1.49 (-3.21%)44.7347.27735.20K
2022-05-1047.8146.65↓$1.16 (-2.43%)44.6548.211.25M
2022-05-0947.1547.53↑$0.38 (0.81%)46.5648.220.96M
2022-05-0648.6448.41↓$0.23 (-0.47%)46.8949.360.91M
2022-05-0550.2148.37↓$1.84 (-3.66%)47.9150.951.10M
2022-05-0449.9950.81↑$0.82 (1.64%)48.3550.88842.30K
2022-05-0348.5449.76↑$1.22 (2.51%)48.2150.44644.19K
2022-05-0248.5048.33↓$0.17 (-0.35%)47.4349.28832.43K
2022-04-2949.4048.56↓$0.84 (-1.70%)48.4450.52581.48K
2022-04-2847.8449.60↑$1.76 (3.68%)47.3949.69568.60K
2022-04-2746.8447.17↑$0.33 (0.70%)46.0848.04733.74K
2022-04-2649.3347.03↓$2.30 (-4.66%)46.9549.76790.86K
2022-04-2547.5049.91↑$2.41 (5.07%)47.4049.93543.50K
2022-04-2249.7848.40↓$1.38 (-2.77%)48.0649.99441.28K
2022-04-2150.5450.14↓$0.40 (-0.79%)49.7250.96465.06K
2022-04-2048.6449.95↑$1.31 (2.69%)48.6450.47539.81K
2022-04-1947.4748.37↑$0.90 (1.90%)47.2848.62462.28K
2022-04-1847.5647.40↓$0.16 (-0.34%)47.1648.23358.18K
2022-04-1448.8147.71↓$1.10 (-2.25%)47.6349.30518.08K
2022-04-1346.4548.65↑$2.20 (4.74%)46.4148.76725.43K
2022-04-1246.8946.41↓$0.48 (-1.02%)46.4047.73822.66K
2022-04-1147.1047.30↑$0.20 (0.42%)47.0448.89620.89K
2022-04-0846.7847.20↑$0.42 (0.90%)45.9048.09715.09K
2022-04-0748.1547.18↓$0.97 (-2.01%)46.9749.060.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$PFSI like if you’re buying Monday!! Let’s Go!!

0 Like Report
a

$PFSI pre mkt is meaningless

0 Like Report