MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PFSI — PennyMac Financial Services, Inc. Common Stock
NYSEPennyMac Financial Services, Inc. Common Stock
$60.91
-1.85(-2.95%)
- O
- 62.06
- H
- 62.21
- L
- 60.10
- V
- 692.05K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$60.91
Period Return-34.93%
Period High$160.36
Period Low$60.10
Avg Daily Volume523.1K
Total Trading Days365
PFSI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $62.06 | $62.21 | $60.10 | $60.91 | $-1.85 | -2.95% | 692,052 | $60.89 | $60.10 $62.21 |
| Oct 6, 2026 | $64.17 | $64.17 | $61.74 | $62.76 | $-0.19 | -0.30% | 677,774 | $62.59 | $61.74 $64.17 |
| Oct 5, 2026 | $62.79 | $63.33 | $61.01 | $62.95 | +$0.95 | +1.53% | 599,722 | $62.70 | $61.01 $63.33 |
| Oct 2, 2026 | $62.88 | $64.15 | $60.96 | $62.00 | +$0.05 | +0.08% | 712,150 | $62.26 | $60.96 $64.15 |
| Oct 1, 2026 | $61.68 | $62.65 | $60.79 | $61.95 | +$0.23 | +0.37% | 841,413 | $61.75 | $60.79 $62.65 |
| Sep 30, 2026 | $63.83 | $63.99 | $61.67 | $61.72 | $-1.89 | -2.97% | 625,954 | $62.28 | $61.67 $63.99 |
| Sep 29, 2026 | $63.75 | $64.49 | $63.03 | $63.61 | $-0.05 | -0.08% | 579,496 | $63.72 | $63.03 $64.49 |
| Sep 28, 2026 | $64.80 | $64.97 | $63.23 | $63.66 | $-1.80 | -2.75% | 451,071 | $63.96 | $63.23 $64.97 |
| Sep 25, 2026 | $65.22 | $66.11 | $64.96 | $65.46 | +$0.20 | +0.31% | 412,244 | $65.57 | $64.96 $66.11 |
| Sep 24, 2026 | $65.66 | $65.70 | $64.57 | $65.26 | $-0.35 | -0.53% | 762,355 | $65.25 | $64.57 $65.70 |
| Sep 23, 2026 | $66.50 | $66.59 | $65.12 | $65.61 | $-1.35 | -2.02% | 808,601 | $65.64 | $65.12 $66.59 |
| Sep 22, 2026 | $67.47 | $67.73 | $66.19 | $66.96 | +$0.36 | +0.54% | 463,761 | $66.78 | $66.19 $67.73 |
| Sep 21, 2026 | $66.43 | $67.07 | $65.98 | $66.60 | +$0.24 | +0.36% | 467,547 | $66.63 | $65.98 $67.07 |
| Sep 18, 2026 | $66.16 | $67.11 | $65.80 | $66.36 | $-0.15 | -0.23% | 742,795 | $66.47 | $65.80 $67.11 |
| Sep 17, 2026 | $66.55 | $67.37 | $66.06 | $66.51 | +$0.56 | +0.85% | 588,257 | $66.68 | $66.06 $67.37 |
| Sep 16, 2026 | $67.51 | $68.22 | $65.03 | $65.95 | $-2.10 | -3.09% | 981,916 | $66.56 | $65.03 $68.22 |
| Sep 15, 2026 | $69.18 | $69.20 | $67.54 | $68.05 | $-0.92 | -1.33% | 1,035,540 | $68.13 | $67.54 $69.20 |
| Sep 14, 2026 | $70.01 | $70.81 | $68.94 | $68.97 | $-1.39 | -1.98% | 443,256 | $69.38 | $68.94 $70.81 |
| Sep 11, 2026 | $70.67 | $71.47 | $70.00 | $70.36 | +$0.55 | +0.79% | 329,595 | $70.68 | $70.00 $71.47 |
| Sep 10, 2026 | $70.04 | $72.15 | $69.12 | $69.81 | $-1.10 | -1.55% | 459,546 | $69.66 | $69.12 $72.15 |
| Sep 9, 2026 | $71.78 | $72.11 | $70.68 | $70.91 | $-1.13 | -1.57% | 403,104 | $70.96 | $70.68 $72.11 |
| Sep 8, 2026 | $72.47 | $73.31 | $71.94 | $72.04 | $-1.25 | -1.71% | 716,449 | $72.28 | $71.94 $73.31 |
| Sep 4, 2026 | $72.46 | $73.75 | $72.46 | $73.29 | +$0.06 | +0.08% | 456,700 | $73.30 | $72.46 $73.75 |
| Sep 3, 2026 | $73.15 | $73.97 | $72.65 | $73.23 | +$1.05 | +1.45% | 416,323 | $73.18 | $72.65 $73.97 |
| Sep 2, 2026 | $71.10 | $73.19 | $71.10 | $72.18 | +$1.40 | +1.98% | 565,162 | $72.50 | $71.10 $73.19 |
| Sep 1, 2026 | $72.42 | $72.87 | $70.67 | $70.78 | $-2.33 | -3.19% | 613,533 | $71.36 | $70.67 $72.87 |
| Aug 31, 2026 | $72.99 | $73.80 | $72.23 | $73.11 | $-0.27 | -0.37% | 591,583 | $73.20 | $72.23 $73.80 |
| Aug 28, 2026 | $74.32 | $74.50 | $73.28 | $73.38 | $-0.21 | -0.29% | 394,330 | $73.69 | $73.28 $74.50 |
| Aug 27, 2026 | $72.59 | $73.98 | $72.10 | $73.59 | +$0.69 | +0.95% | 456,189 | $73.40 | $72.10 $73.98 |
| Aug 26, 2026 | $74.15 | $74.15 | $72.81 | $72.90 | $-1.26 | -1.70% | 416,264 | $73.21 | $72.81 $74.15 |