PennyMac Financial Services, Inc. Common Stock (PFSI)

104.69Last Price

-10.13 (-8.82%)Change

Pennymac Financial Services is a leading financial institution that specializes in mortgage banking and investment management

The company primarily focuses on the acquisition, origination, and servicing of residential mortgage loans, as well as the management of mortgage-related assets. It operates through various segments, offering a range of mortgage products and services to both individual borrowers and institutional investors. By leveraging technology and innovative practices, Pennymac aims to provide efficient and reliable solutions in the ever-evolving mortgage market, ultimately enhancing the overall experience for its clients.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	106.67	112.75	104.61	104.69	1,030,044	104.69
1/30/2025	113.78	115.46	112.99	114.82	398,845	114.82
1/29/2025	110.92	113.64	110.92	112.10	431,744	112.10
1/28/2025	112.82	113.81	111.27	111.67	566,726	111.67
1/27/2025	109.63	113.90	109.31	113.66	410,997	113.66
1/24/2025	108.80	110.22	108.39	109.36	202,616	109.36
1/23/2025	108.82	109.47	107.56	109.24	260,316	109.24
1/22/2025	108.60	110.31	108.60	109.66	333,772	109.66
1/21/2025	108.89	109.20	108.31	108.76	216,786	108.76
1/17/2025	107.94	108.71	107.11	107.62	186,653	107.62
1/16/2025	103.51	107.35	103.51	106.65	357,106	106.65
1/15/2025	103.91	105.50	103.00	103.78	245,962	103.78
1/14/2025	98.47	101.56	98.47	101.41	308,370	101.41
1/13/2025	95.30	97.78	95.30	97.66	243,418	97.66
1/10/2025	97.56	97.64	95.83	96.22	297,030	96.22
1/08/2025	99.87	100.01	98.50	99.52	233,690	99.52
1/07/2025	100.08	100.98	99.36	100.13	362,257	100.13
1/06/2025	100.22	101.07	99.73	99.86	213,953	99.86
1/03/2025	100.07	101.06	99.85	100.75	199,449	100.75
1/02/2025	103.01	103.01	97.08	99.84	547,632	99.84
12/31/2024	101.38	0.00	102.14	102.14	0	102.14
12/30/2024	101.47	102.03	99.83	101.38	135,680	101.38
12/27/2024	102.03	102.74	100.96	102.07	231,198	102.07
12/26/2024	102.08	103.74	101.59	102.97	258,016	102.97
12/24/2024	101.06	102.57	101.06	102.18	183,035	102.18
12/23/2024	100.81	101.68	100.10	101.01	339,577	101.01
12/20/2024	99.47	102.69	98.75	101.66	617,624	101.66
12/19/2024	99.96	101.44	99.28	100.28	254,536	100.28
12/18/2024	103.92	107.20	99.14	99.60	425,305	99.60
12/17/2024	104.41	105.19	103.42	103.69	203,594	103.69
12/16/2024	104.11	106.30	104.11	105.03	181,901	105.03
12/13/2024	104.95	105.25	103.67	104.45	160,390	104.45
12/12/2024	105.03	107.01	104.97	105.07	150,502	105.07
12/11/2024	104.27	106.11	103.83	105.76	258,448	105.76
12/10/2024	104.43	105.54	103.02	104.02	244,603	104.02
12/09/2024	107.67	107.84	104.69	105.29	320,582	105.29
12/06/2024	106.41	107.65	106.11	107.07	165,676	107.07
12/05/2024	105.61	106.71	105.05	105.82	149,224	105.82
12/04/2024	105.98	106.20	104.01	105.64	174,201	105.64
12/03/2024	106.42	106.95	105.44	106.15	148,138	106.15
12/02/2024	107.13	107.65	105.73	106.70	172,588	106.70
11/29/2024	108.13	108.48	106.77	107.13	107,146	107.13
11/27/2024	107.15	108.30	106.53	106.87	202,836	106.87
11/26/2024	106.61	106.64	105.00	106.36	210,519	106.36
11/25/2024	106.95	108.96	106.33	107.79	633,949	107.79
11/22/2024	103.57	105.87	103.57	105.62	166,463	105.62
11/21/2024	103.61	104.33	103.14	103.95	152,693	103.95
11/20/2024	104.70	104.92	101.83	102.72	233,342	102.72
11/19/2024	101.66	105.11	101.66	104.87	217,703	104.87
11/18/2024	102.82	102.82	101.30	102.48	169,954	102.48
11/15/2024	100.02	102.91	100.02	102.47	282,428	102.47
11/14/2024	103.07	103.07	100.74	101.24	275,056	101.24
11/13/2024	105.15	105.40	101.51	102.73	343,922	102.73
11/12/2024	105.81	107.17	104.37	104.80	283,232	104.80
11/11/2024	105.37	106.70	105.02	106.10	232,482	106.10
11/08/2024	104.07	105.97	103.45	105.27	281,521	105.27
11/07/2024	101.77	104.07	100.96	103.63	545,299	103.63
11/06/2024	104.16	104.75	97.17	101.77	579,591	101.77
11/05/2024	99.91	102.63	99.91	102.36	179,143	102.36
11/04/2024	99.07	102.03	99.07	100.56	204,568	100.56
11/01/2024	99.71	102.19	99.23	99.39	269,533	99.39