Skip to main content

Pennymac Financial Services IN (NY: PFSI )

92.68 +0.55 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 60.65 60.85 59.12 59.24 858,354 -1.50(-2.47%)
Jun 29, 2021 61.21 61.48 60.37 60.74 581,240 -0.29(-0.47%)
Jun 28, 2021 61.56 61.69 59.74 61.03 664,831 -0.29(-0.47%)
Jun 25, 2021 60.95 61.88 60.33 61.32 1,705,641 +0.33(+0.54%)
Jun 24, 2021 61.06 61.16 59.40 60.99 771,866 -0.08(-0.13%)
Jun 23, 2021 61.04 61.87 60.80 61.07 694,459 +0.49(+0.81%)
Jun 22, 2021 60.38 60.92 59.90 60.58 703,720 -0.08(-0.13%)
Jun 21, 2021 59.81 61.02 59.44 60.65 551,294 +0.63(+1.06%)
Jun 18, 2021 60.82 61.64 59.41 60.02 1,092,046 -1.10(-1.81%)
Jun 17, 2021 59.51 61.34 59.01 61.12 929,731 +1.34(+2.25%)
Jun 16, 2021 60.29 60.76 59.27 59.78 607,956 +0.26(+0.44%)
Jun 15, 2021 59.49 60.63 59.06 59.52 812,276 +0.03(+0.05%)
Jun 14, 2021 59.97 60.53 58.84 59.49 556,779 -0.19(-0.32%)
Jun 11, 2021 58.47 59.86 58.47 59.68 422,535 +1.07(+1.82%)
Jun 10, 2021 59.23 59.61 58.16 58.62 442,508 -0.46(-0.78%)
Jun 09, 2021 60.38 60.58 58.96 59.08 464,884 -1.08(-1.80%)
Jun 08, 2021 59.42 60.26 58.83 60.16 551,323 +0.63(+1.06%)
Jun 07, 2021 58.75 59.88 58.43 59.53 635,887 +1.08(+1.84%)
Jun 04, 2021 57.40 58.57 57.17 58.45 755,123 +1.20(+2.10%)
Jun 03, 2021 57.60 58.12 56.44 57.26 951,713 -0.45(-0.78%)
Jun 02, 2021 60.09 60.09 57.62 57.71 948,377 -2.48(-4.11%)
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.