PennyMac Financial(PFSI)
$60.61-0.12 (-0.20%)
PFSI
PennyMac Financial historical prices
$60.61
At close:-0.12 (-0.20%)
Want to see PFSI full AI Analyst Report?
PennyMac Financial (PFSI) Historical Prices
644 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.80 | 62.20 | 59.76 | 60.61 | 60.61 | -0.20% | 368,404 | 0.63 |
| Nov 12, 2026 | 62.68 | 63.00 | 60.55 | 60.73 | 60.73 | -2.61% | 461,148 | 0.80 |
| Nov 11, 2026 | 62.14 | 63.17 | 61.75 | 62.36 | 62.36 | -0.78% | 432,876 | 0.75 |
| Nov 10, 2026 | 65.24 | 66.18 | 62.20 | 62.85 | 62.85 | -4.18% | 541,655 | 0.94 |
| Nov 09, 2026 | 66.41 | 67.26 | 65.09 | 66.44 | 66.44 | +1.30% | 273,517 | 0.47 |
| Nov 06, 2026 | 66.51 | 66.69 | 65.08 | 65.59 | 65.59 | -2.24% | 432,190 | 0.74 |
| Nov 05, 2026 | 68.50 | 69.00 | 65.62 | 67.09 | 67.09 | -0.68% | 855,458 | 1.46 |
| Nov 04, 2026 | 66.43 | 68.00 | 65.27 | 67.55 | 67.55 | +5.71% | 474,667 | 0.79 |
| Nov 03, 2026 | 65.50 | 65.92 | 63.73 | 63.90 | 63.90 | -2.17% | 666,007 | 1.12 |
| Nov 02, 2026 | 62.80 | 65.54 | 62.24 | 65.32 | 65.32 | +3.81% | 700,349 | 1.18 |
| Oct 30, 2026 | 60.93 | 63.07 | 60.24 | 62.92 | 62.92 | -2.31% | 1,292,830 | 2.20 |
| Oct 29, 2026 | 64.58 | 64.92 | 63.82 | 64.41 | 64.41 | +1.56% | 442,637 | 0.75 |
| Oct 28, 2026 | 63.93 | 64.73 | 62.62 | 63.42 | 63.42 | -1.17% | 431,094 | 0.71 |
| Oct 27, 2026 | 62.49 | 64.58 | 62.49 | 64.17 | 64.17 | +1.63% | 479,321 | 0.76 |
| Oct 26, 2026 | 62.60 | 64.00 | 62.60 | 63.14 | 63.14 | -0.85% | 448,519 | 0.70 |
| Oct 23, 2026 | 62.87 | 63.89 | 61.67 | 63.68 | 63.68 | +0.51% | 570,894 | 0.90 |
| Oct 22, 2026 | 60.29 | 63.68 | 59.75 | 63.36 | 63.36 | +6.43% | 944,820 | 1.50 |
| Oct 21, 2026 | 60.87 | 61.04 | 59.18 | 59.53 | 59.53 | -1.23% | 471,825 | 0.75 |
| Oct 20, 2026 | 59.82 | 61.31 | 59.80 | 60.27 | 60.27 | +1.81% | 331,413 | 0.52 |
| Oct 19, 2026 | 60.04 | 60.04 | 58.44 | 59.20 | 59.20 | -1.86% | 517,180 | 0.82 |
| Oct 16, 2026 | 61.59 | 62.17 | 59.70 | 60.32 | 60.32 | -1.42% | 684,670 | 1.10 |
| Oct 15, 2026 | 58.58 | 62.06 | 58.58 | 61.19 | 61.19 | +5.96% | 1,284,601 | 2.10 |
| Oct 14, 2026 | 58.69 | 59.29 | 57.52 | 57.75 | 57.75 | -2.60% | 800,165 | 1.33 |
| Oct 13, 2026 | 59.24 | 60.10 | 58.45 | 59.29 | 59.29 | +0.76% | 726,138 | 1.21 |
| Oct 12, 2026 | 59.59 | 59.83 | 58.72 | 58.84 | 58.84 | -1.77% | 679,713 | 1.14 |
| Oct 09, 2026 | 60.91 | 61.10 | 59.12 | 59.90 | 59.90 | -2.35% | 691,334 | 1.17 |
| Oct 08, 2026 | 61.44 | 61.67 | 59.41 | 61.34 | 61.34 | +0.71% | 952,570 | 1.64 |
| Oct 07, 2026 | 62.06 | 62.21 | 60.10 | 60.91 | 60.91 | -2.95% | 692,058 | 1.20 |
| Oct 06, 2026 | 64.17 | 64.17 | 61.74 | 62.76 | 62.76 | -0.30% | 677,774 | 1.19 |
| Oct 05, 2026 | 62.79 | 63.33 | 61.01 | 62.95 | 62.95 | +1.53% | 599,720 | 1.05 |
| Oct 02, 2026 | 62.88 | 64.15 | 60.96 | 62.00 | 62.00 | +0.08% | 712,149 | 1.25 |
| Oct 01, 2026 | 61.68 | 62.65 | 60.79 | 61.95 | 61.95 | +0.37% | 841,410 | 1.50 |
| Sep 30, 2026 | 63.83 | 63.99 | 61.67 | 61.72 | 61.72 | -2.97% | 625,954 | 1.13 |
| Sep 29, 2026 | 63.75 | 64.49 | 63.03 | 63.61 | 63.61 | -0.08% | 579,495 | 1.05 |
| Sep 28, 2026 | 64.80 | 64.97 | 63.23 | 63.66 | 63.66 | -2.75% | 451,070 | 0.81 |
| Sep 25, 2026 | 65.22 | 66.11 | 64.96 | 65.46 | 65.46 | +0.31% | 412,244 | 0.74 |
| Sep 24, 2026 | 65.66 | 65.70 | 64.57 | 65.26 | 65.26 | -0.53% | 762,354 | 1.37 |
| Sep 23, 2026 | 66.50 | 66.59 | 65.12 | 65.61 | 65.61 | -2.02% | 808,601 | 1.43 |
| Sep 22, 2026 | 67.47 | 67.73 | 66.19 | 66.96 | 66.96 | +0.54% | 463,760 | 0.82 |
| Sep 21, 2026 | 66.43 | 67.07 | 65.98 | 66.60 | 66.60 | +0.36% | 467,546 | 0.82 |
| Sep 18, 2026 | 66.16 | 67.11 | 65.80 | 66.36 | 66.36 | -0.23% | 742,794 | 1.31 |
| Sep 17, 2026 | 66.55 | 67.37 | 66.06 | 66.51 | 66.51 | +0.85% | 543,220 | 0.96 |
| Sep 16, 2026 | 67.51 | 68.22 | 65.03 | 65.95 | 65.95 | -3.09% | 981,915 | 1.79 |
| Sep 15, 2026 | 69.18 | 69.20 | 67.54 | 68.05 | 68.05 | -1.33% | 1,036,221 | 1.91 |
| Sep 14, 2026 | 70.01 | 70.81 | 68.94 | 68.97 | 68.97 | -1.98% | 443,259 | 0.81 |
| Sep 11, 2026 | 70.67 | 71.47 | 70.00 | 70.36 | 70.36 | +0.79% | 329,595 | 0.60 |
| Sep 10, 2026 | 70.04 | 72.15 | 69.12 | 69.81 | 69.81 | -1.55% | 459,545 | 0.83 |
| Sep 09, 2026 | 71.78 | 72.11 | 70.68 | 70.91 | 70.91 | -1.57% | 403,103 | 0.73 |
| Sep 08, 2026 | 72.47 | 73.31 | 71.94 | 72.04 | 72.04 | -1.71% | 716,449 | 1.31 |
| Sep 07, 2026 | 72.46 | 73.75 | 72.46 | 73.29 | 73.29 | 0.00% | 0 | 0.00 |
