PennyMac Financial Services, Inc. Common Stock (PFSI)

Historical Prices For PennyMac Financial Services, Inc. Common Stock (PFSI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	99.80	104.57	99.80	103.61	419,884	103.61
4/01/2025	99.73	100.79	99.01	100.01	390,651	100.01
3/31/2025	100.98	103.79	99.59	100.11	527,899	100.11
3/28/2025	101.65	101.92	98.85	100.35	239,577	100.35
3/27/2025	102.43	102.94	100.85	101.23	203,912	101.23
3/26/2025	101.88	102.88	101.22	102.11	260,596	102.11
3/25/2025	102.91	103.92	102.22	102.51	259,717	102.51
3/24/2025	102.25	103.38	101.86	103.01	227,554	103.01
3/21/2025	101.56	102.29	100.49	101.01	352,658	101.01
3/20/2025	99.14	103.67	98.93	101.58	402,645	101.58
3/19/2025	99.35	100.19	96.88	99.51	310,344	99.51
3/18/2025	97.72	99.48	97.72	99.02	195,250	99.02
3/17/2025	96.73	98.14	96.42	98.00	180,276	98.00
3/14/2025	95.09	97.16	94.45	96.95	219,336	96.95
3/13/2025	96.02	96.72	93.78	94.63	278,223	94.63
3/12/2025	97.34	97.64	95.01	95.98	531,689	95.98
3/11/2025	95.94	97.51	95.10	96.64	337,488	96.64
3/10/2025	101.04	103.24	95.00	95.81	516,352	95.81
3/07/2025	101.34	102.41	100.06	101.72	256,855	101.72
3/06/2025	101.97	102.93	100.64	101.01	287,272	101.01
3/05/2025	102.43	103.79	101.05	102.84	296,362	102.84
3/04/2025	102.75	104.11	101.39	101.79	322,828	101.79
3/03/2025	104.00	106.08	102.32	103.62	291,123	103.62
2/28/2025	102.95	104.09	102.27	103.65	311,583	103.65
2/27/2025	102.79	103.36	101.25	102.09	287,234	102.09
2/26/2025	102.07	104.50	102.07	103.18	512,528	103.18
2/25/2025	99.93	103.62	98.89	102.78	404,039	102.78
2/24/2025	101.25	101.26	99.06	99.35	329,831	99.35
2/21/2025	102.22	102.22	99.31	101.25	343,297	101.25
2/20/2025	101.90	102.14	100.22	100.92	253,911	100.92
2/19/2025	100.83	102.82	99.98	102.05	199,283	102.05
2/18/2025	101.46	102.19	100.16	101.81	217,554	101.81
2/14/2025	102.06	102.67	101.01	101.76	248,015	101.76
2/13/2025	100.50	101.55	99.84	101.03	205,967	101.03
2/12/2025	100.81	100.81	98.66	99.86	407,180	99.56
2/11/2025	102.29	104.39	102.29	102.62	269,272	102.31
2/10/2025	104.43	104.91	102.44	102.97	352,776	102.66
2/07/2025	104.80	105.00	102.82	104.15	282,476	103.84
2/06/2025	106.12	106.36	104.36	105.18	341,083	104.86
2/05/2025	105.69	106.39	104.07	105.26	456,977	104.94
2/04/2025	100.61	105.47	100.60	104.81	522,339	104.50
2/03/2025	102.45	103.10	100.80	101.63	488,698	101.33
1/31/2025	106.67	112.75	104.61	104.69	1,030,075	104.38
1/30/2025	113.78	115.46	112.99	114.82	398,845	114.47
1/29/2025	110.92	113.64	110.92	112.10	431,744	111.76
1/28/2025	112.82	113.81	111.27	111.67	566,726	111.33
1/27/2025	109.63	113.90	109.31	113.66	410,997	113.32
1/24/2025	108.80	110.22	108.39	109.36	202,616	109.03
1/23/2025	108.82	109.47	107.56	109.24	260,316	108.91
1/22/2025	108.60	110.31	108.60	109.66	333,772	109.33
1/21/2025	108.89	109.20	108.31	108.76	216,786	108.43
1/17/2025	107.94	108.71	107.11	107.62	186,653	107.30
1/16/2025	103.51	107.35	103.51	106.65	357,106	106.33
1/15/2025	103.91	105.50	103.00	103.78	245,962	103.47
1/14/2025	98.47	101.56	98.47	101.41	308,370	101.11
1/13/2025	95.30	97.78	95.30	97.66	243,418	97.37
1/10/2025	97.56	97.64	95.83	96.22	297,030	95.93
1/08/2025	99.87	100.01	98.50	99.52	233,690	99.22
1/07/2025	100.08	100.98	99.36	100.13	362,257	99.83
1/06/2025	100.22	101.07	99.73	99.86	213,953	99.56
1/03/2025	100.07	101.06	99.85	100.75	199,449	100.45