Indicators

Pennymac Financial Services IN (NY: PFSI )

93.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.86	48.95	46.93	47.05	600,240	-1.01(-2.10%)
Apr 28, 2022	46.35	48.15	45.91	48.05	586,895	+2.35(+5.15%)
Apr 27, 2022	45.38	46.54	44.64	45.70	773,134	+0.14(+0.30%)
Apr 26, 2022	47.79	48.21	45.45	45.56	816,309	-2.79(-5.77%)
Apr 25, 2022	46.02	48.38	45.87	48.35	566,186	+1.46(+3.12%)
Apr 22, 2022	48.23	48.44	46.55	46.89	515,030	-1.69(-3.47%)
Apr 21, 2022	48.96	49.37	48.16	48.58	480,236	+0.18(+0.38%)
Apr 20, 2022	47.12	48.90	47.12	48.39	570,432	+1.53(+3.27%)
Apr 19, 2022	45.99	47.10	45.81	46.86	487,691	+0.94(+2.05%)
Apr 18, 2022	46.08	46.73	45.67	45.92	369,709	-0.30(-0.65%)
Apr 14, 2022	47.29	47.76	46.15	46.22	589,506	-0.91(-1.93%)
Apr 13, 2022	45.00	47.24	44.96	47.13	748,768	+2.17(+4.83%)
Apr 12, 2022	45.43	46.30	44.94	44.96	877,769	-0.86(-1.88%)
Apr 11, 2022	45.63	47.37	45.56	45.83	1,273,344	+0.10(+0.21%)
Apr 08, 2022	45.32	46.60	44.47	45.73	1,081,782	+0.02(+0.04%)
Apr 07, 2022	46.65	47.53	45.50	45.71	1,144,034	-1.04(-2.22%)
Apr 06, 2022	48.84	49.08	46.72	46.75	1,272,311	-2.35(-4.79%)
Apr 05, 2022	50.60	51.01	48.95	49.10	996,526	-1.71(-3.37%)
Apr 04, 2022	51.07	51.26	50.04	50.81	460,294	-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.