PennyMac Financial Services, Inc. Common Stock (PFSI)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	96.09	96.09	95.10	95.69	221,338	95.69
6/05/2025	94.61	96.38	93.97	94.99	247,909	94.99
6/04/2025	95.13	96.23	94.57	94.95	189,539	94.95
6/03/2025	93.57	96.03	93.24	95.30	239,474	95.30
6/02/2025	95.51	95.51	93.37	93.70	246,542	93.70
5/30/2025	96.55	97.14	95.90	96.00	259,789	96.00
5/29/2025	96.20	97.48	95.94	96.68	173,975	96.68
5/28/2025	96.24	97.20	95.70	95.95	220,748	95.95
5/27/2025	95.94	97.25	94.89	96.79	335,059	96.79
5/23/2025	93.79	95.33	93.79	94.71	399,496	94.71
5/22/2025	95.56	95.91	93.74	95.35	646,784	95.35
5/21/2025	100.05	103.34	95.74	96.20	349,198	96.20
5/20/2025	99.80	101.49	99.80	101.14	218,437	101.14
5/19/2025	99.31	100.90	99.25	100.52	232,149	100.52
5/16/2025	101.28	103.50	100.49	101.77	306,892	101.77
5/15/2025	98.96	101.01	98.32	100.76	300,975	100.76
5/14/2025	99.28	99.89	98.70	98.78	266,947	98.78
5/13/2025	100.20	100.20	98.61	99.59	324,269	99.29
5/12/2025	99.30	99.66	98.41	99.04	238,052	98.74
5/09/2025	98.16	99.24	97.56	97.61	230,402	97.32
5/08/2025	98.80	100.00	98.02	98.38	178,771	98.08
5/07/2025	96.17	98.52	96.17	97.68	281,217	97.39
5/06/2025	96.58	97.10	95.31	95.82	263,737	95.53
5/05/2025	96.73	98.54	96.49	97.63	243,618	97.34
5/02/2025	97.71	98.92	97.44	98.11	224,639	97.81
5/01/2025	97.23	99.17	96.32	97.01	338,334	96.72
4/30/2025	95.40	97.84	93.89	97.44	322,369	97.15
4/29/2025	94.77	97.03	94.50	96.00	268,087	95.71
4/28/2025	93.47	95.32	93.47	94.78	313,005	94.49
4/25/2025	94.70	94.86	92.65	93.60	312,225	93.32
4/24/2025	94.53	96.05	93.09	95.11	349,902	94.82
4/23/2025	95.99	100.92	92.78	93.74	899,037	93.46
4/22/2025	96.06	97.65	94.87	96.40	646,005	96.11
4/21/2025	95.97	95.97	93.45	94.22	355,040	93.94
4/17/2025	95.52	97.27	95.25	97.06	345,481	96.77
4/16/2025	96.60	96.80	94.12	95.57	394,512	95.28
4/15/2025	97.03	99.02	96.24	96.45	261,653	96.16
4/14/2025	94.24	98.29	93.82	97.36	615,852	97.07
4/11/2025	88.90	93.55	85.74	93.31	730,770	93.03
4/10/2025	93.29	93.29	87.60	89.28	539,132	89.01
4/09/2025	91.01	96.39	86.79	94.48	877,606	94.20
4/08/2025	99.89	101.54	91.48	92.41	776,079	92.13
4/07/2025	100.65	103.93	95.49	95.92	1,005,964	95.63
4/04/2025	100.92	104.34	98.47	103.69	1,187,281	103.38
4/03/2025	100.18	104.56	100.18	102.88	676,266	102.57
4/02/2025	99.80	104.57	99.80	103.61	419,884	103.30
4/01/2025	99.73	100.79	99.01	100.01	390,651	99.71
3/31/2025	100.98	103.79	99.59	100.11	527,899	99.81
3/28/2025	101.65	101.92	98.85	100.35	239,577	100.05
3/27/2025	102.43	102.94	100.85	101.23	203,912	100.92
3/26/2025	101.88	102.88	101.22	102.11	260,596	101.80
3/25/2025	102.91	103.92	102.22	102.51	259,717	102.20
3/24/2025	102.25	103.38	101.86	103.01	227,554	102.70
3/21/2025	101.56	102.29	100.49	101.01	352,658	100.71
3/20/2025	99.14	103.67	98.93	101.58	402,645	101.27
3/19/2025	99.35	100.19	96.88	99.51	310,344	99.21
3/18/2025	97.72	99.48	97.72	99.02	195,250	98.72
3/17/2025	96.73	98.14	96.42	98.00	180,276	97.70
3/14/2025	95.09	97.16	94.45	96.95	219,336	96.66
3/13/2025	96.02	96.72	93.78	94.63	278,223	94.34
3/12/2025	97.34	97.64	95.01	95.98	531,689	95.69
3/11/2025	95.94	97.51	95.10	96.64	337,488	96.35
3/10/2025	101.04	103.24	95.00	95.81	516,352	95.52
3/07/2025	101.34	102.41	100.06	101.72	256,855	101.41