PennyMac Financial (1AC) Historical Prices

Time Period

Events

DE:1AC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Relative Volume
Oct 30, 2026	56.50	58.50	56.50	56.50	56.50	+0.89%	NaN
Oct 29, 2026	55.50	56.50	55.50	56.50	56.50	+0.89%	NaN
Oct 28, 2026	56.50	56.50	56.00	56.00	56.00	+1.82%	NaN
Oct 27, 2026	55.50	55.50	55.00	55.00	55.00	-0.90%	NaN
Oct 26, 2026	56.00	56.00	55.50	55.50	55.50	+0.91%	NaN
Oct 23, 2026	55.50	55.50	55.00	55.00	55.00	+3.77%	NaN
Oct 22, 2026	51.50	53.00	51.50	53.00	53.00	+0.95%	NaN
Oct 21, 2026	52.50	52.50	52.50	52.50	52.50	-0.94%	NaN
Oct 20, 2026	51.50	53.00	51.50	53.00	53.00	+2.91%	NaN
Oct 19, 2026	53.00	53.00	51.50	51.50	51.50	-3.74%	NaN
Oct 16, 2026	53.50	53.50	53.50	53.50	53.50	+1.90%	NaN
Oct 15, 2026	50.50	52.50	50.50	52.50	52.50	+3.96%	NaN
Oct 14, 2026	52.00	52.00	50.50	50.50	50.50	-1.94%	NaN
Oct 13, 2026	51.50	51.50	51.50	51.50	51.50	+0.98%	NaN
Oct 12, 2026	52.50	52.50	51.00	51.00	51.00	-1.92%	NaN
Oct 09, 2026	53.50	53.50	52.00	52.00	52.00	-1.89%	NaN
Oct 08, 2026	53.50	53.50	53.00	53.00	53.00	-1.85%	NaN
Oct 07, 2026	55.00	55.00	54.00	54.00	54.00	-0.92%	NaN
Oct 06, 2026	55.00	55.00	54.50	54.50	54.50	+1.87%	NaN
Oct 05, 2026	54.50	54.50	53.50	53.50	53.50	-2.73%	NaN
Oct 02, 2026	54.00	55.00	54.00	55.00	55.00	+3.77%	NaN
Oct 01, 2026	53.50	53.50	53.00	53.00	53.00	-2.75%	NaN
Sep 30, 2026	55.00	55.00	54.50	54.50	54.50	-0.91%	NaN
Sep 29, 2026	55.00	55.00	55.00	55.00	55.00	+0.00%	NaN
Sep 28, 2026	56.50	56.50	55.00	55.00	55.00	-1.79%	NaN
Sep 25, 2026	56.00	56.00	56.00	56.00	56.00	-0.88%	NaN
Sep 24, 2026	56.50	56.50	56.50	56.50	56.50	-1.74%	NaN
Sep 23, 2026	57.50	57.50	57.50	57.50	57.50	+0.88%	NaN
Sep 22, 2026	57.00	57.00	57.00	57.00	57.00	+0.00%	NaN
Sep 21, 2026	57.00	57.00	57.00	57.00	57.00	+1.79%	NaN
Sep 18, 2026	57.00	57.00	56.00	56.00	56.00	-0.88%	NaN
Sep 17, 2026	56.50	56.50	56.50	56.50	56.50	+0.00%	NaN
Sep 16, 2026	58.00	58.00	56.50	56.50	56.50	-2.59%	NaN
Sep 15, 2026	58.50	58.50	58.00	58.00	58.00	-3.33%	NaN
Sep 14, 2026	59.50	60.00	59.50	60.00	60.00	+1.69%	NaN
Sep 11, 2026	59.00	59.00	59.00	59.00	59.00	+0.00%	NaN
Sep 10, 2026	60.00	60.00	59.00	59.00	59.00	-0.84%	NaN
Sep 09, 2026	60.50	60.50	59.50	59.50	59.50	-1.65%	NaN
Sep 08, 2026	62.00	62.00	60.50	60.50	60.50	-2.42%	NaN
Sep 07, 2026	62.00	62.00	62.00	62.00	62.00	+1.64%	NaN
Sep 04, 2026	62.00	62.00	61.00	61.00	61.00	-0.81%	NaN
Sep 03, 2026	61.00	61.50	61.00	61.50	61.50	+1.65%	NaN
Sep 02, 2026	60.00	60.50	60.00	60.50	60.50	-0.82%	NaN
Sep 01, 2026	62.00	62.00	61.00	61.00	61.00	+0.00%	NaN
Aug 31, 2026	62.00	62.00	61.00	61.00	61.00	-1.61%	NaN
Aug 28, 2026	62.00	62.00	62.00	62.00	62.00	+3.33%	NaN
Aug 27, 2026	61.50	61.50	60.00	60.00	60.00	-3.23%	NaN
Aug 26, 2026	62.50	62.50	62.00	62.00	62.00	+0.00%	NaN
Aug 25, 2026	63.50	63.50	62.00	62.00	62.00	-3.13%	NaN
Aug 24, 2026	63.00	64.00	63.00	64.00	64.00	+1.59%	NaN

PennyMac Financial historical prices

PennyMac Financial (1AC) Historical Prices

Become an Expert with TipRanks Premium