Indicators

Pennymac Financial Services IN (NY: PFSI )

94.04 +0.67 (+0.72%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.87	48.95	46.94	47.05	600,172	-1.01(-2.10%)
Apr 28, 2022	46.35	48.16	45.92	48.06	586,829	+2.35(+5.15%)
Apr 27, 2022	45.38	46.55	44.65	45.70	773,047	+0.14(+0.30%)
Apr 26, 2022	47.80	48.21	45.45	45.57	816,217	-2.79(-5.77%)
Apr 25, 2022	46.02	48.39	45.88	48.36	566,123	+1.46(+3.12%)
Apr 22, 2022	48.23	48.45	46.56	46.90	514,973	-1.69(-3.47%)
Apr 21, 2022	48.97	49.38	48.17	48.58	480,182	+0.18(+0.38%)
Apr 20, 2022	47.13	48.90	47.13	48.40	570,367	+1.53(+3.27%)
Apr 19, 2022	46.00	47.11	45.81	46.87	487,636	+0.94(+2.05%)
Apr 18, 2022	46.08	46.73	45.68	45.93	369,668	-0.30(-0.65%)
Apr 14, 2022	47.29	47.77	46.15	46.23	589,440	-0.91(-1.93%)
Apr 13, 2022	45.01	47.24	44.97	47.14	748,684	+2.17(+4.83%)
Apr 12, 2022	45.43	46.31	44.95	44.97	877,670	-0.86(-1.88%)
Apr 11, 2022	45.64	47.37	45.57	45.83	1,273,201	+0.10(+0.21%)
Apr 08, 2022	45.33	46.61	44.47	45.73	1,081,660	+0.02(+0.04%)
Apr 07, 2022	46.65	47.54	45.50	45.71	1,143,906	-1.04(-2.22%)
Apr 06, 2022	48.84	49.09	46.72	46.75	1,272,168	-2.35(-4.79%)
Apr 05, 2022	50.61	51.01	48.96	49.11	996,414	-1.71(-3.37%)
Apr 04, 2022	51.07	51.27	50.05	50.82	460,242	-0.60(-1.17%)

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.