Indicators

Pennymac Financial Services IN (NY: PFSI )

111.80 -1.85 (-1.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.06	56.56	54.36	54.98	1,178,023	+0.17(+0.31%)
Nov 27, 2020	54.36	55.12	53.59	54.81	357,989	+0.36(+0.67%)
Nov 25, 2020	54.72	56.00	53.25	54.45	1,054,680	-0.08(-0.14%)
Nov 24, 2020	54.64	55.43	54.05	54.53	910,420	+0.03(+0.05%)
Nov 23, 2020	53.90	55.94	53.90	54.50	766,834	+0.96(+1.80%)
Nov 20, 2020	54.07	54.44	52.70	53.53	823,952	-0.87(-1.60%)
Nov 19, 2020	53.55	54.53	53.04	54.40	808,009	+1.04(+1.95%)
Nov 18, 2020	53.50	54.91	53.22	53.36	741,642	-0.19(-0.36%)
Nov 17, 2020	54.06	54.74	52.40	53.55	471,447	-0.77(-1.42%)
Nov 16, 2020	53.90	55.38	53.68	54.33	794,280	+0.93(+1.73%)
Nov 13, 2020	54.44	54.51	52.80	53.40	616,287	-0.52(-0.96%)
Nov 12, 2020	53.13	54.56	52.38	53.92	864,217	+0.41(+0.76%)
Nov 11, 2020	52.73	54.01	51.93	53.51	978,809	+0.99(+1.88%)
Nov 10, 2020	50.03	53.69	49.74	52.52	1,254,294	+3.43(+6.98%)
Nov 09, 2020	53.75	54.23	47.61	49.09	2,651,649	-3.10(-5.94%)
Nov 06, 2020	55.02	55.90	51.54	52.19	1,409,586	-1.81(-3.35%)
Nov 05, 2020	53.92	56.09	53.34	54.00	1,000,427	+1.20(+2.27%)
Nov 04, 2020	49.95	53.56	49.95	52.80	1,096,533	+2.84(+5.67%)
Nov 03, 2020	49.74	50.67	49.20	49.97	631,823	+1.31(+2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.