Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pennymac Financial Services IN
(NY:
PFSI
)
92.78
+4.33 (+4.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
88.64
89.29
86.73
86.84
177,393
-2.03(-2.29%)
Jan 30, 2024
88.69
89.78
88.50
88.87
188,099
+0.00(+0.00%)
Jan 29, 2024
87.10
90.17
87.00
88.87
251,424
+1.62(+1.86%)
Jan 26, 2024
87.86
88.71
87.12
87.25
141,787
+0.00(+0.00%)
Jan 25, 2024
86.95
87.41
86.29
87.25
344,807
+1.66(+1.94%)
Jan 24, 2024
87.62
87.94
85.30
85.59
134,001
-0.70(-0.81%)
Jan 23, 2024
87.14
87.23
85.90
86.28
145,640
-0.40(-0.46%)
Jan 22, 2024
85.63
86.92
85.23
86.68
163,816
+1.45(+1.71%)
Jan 19, 2024
83.58
85.26
82.01
85.23
166,036
+2.06(+2.48%)
Jan 18, 2024
83.62
83.62
81.57
83.17
177,906
+0.22(+0.26%)
Jan 17, 2024
82.08
83.66
81.82
82.95
166,955
-0.36(-0.43%)
Jan 16, 2024
84.41
84.63
82.97
83.31
257,989
-2.58(-3.00%)
Jan 12, 2024
87.13
87.55
84.97
85.89
290,056
-0.34(-0.39%)
Jan 11, 2024
86.26
86.48
84.78
86.22
230,305
-0.80(-0.92%)
Jan 10, 2024
85.57
87.05
85.52
87.02
209,338
+1.12(+1.30%)
Jan 09, 2024
85.54
86.12
85.22
85.91
237,159
-1.07(-1.22%)
Jan 08, 2024
84.57
86.97
84.52
86.97
357,761
+3.03(+3.61%)
Jan 05, 2024
83.60
85.06
83.41
83.94
171,452
-0.35(-0.41%)
Jan 04, 2024
84.89
85.22
84.12
84.29
142,945
-0.37(-0.44%)
Jan 03, 2024
86.03
86.03
84.36
84.66
291,710
-2.76(-3.15%)
Jan 02, 2024
88.03
88.67
86.42
87.42
248,137
-0.57(-0.64%)
Dec 29, 2023
88.30
89.12
87.61
87.99
108,635
-0.65(-0.73%)
Dec 28, 2023
88.47
89.53
88.27
88.63
136,225
-0.12(-0.13%)
Dec 27, 2023
88.99
88.99
88.36
88.75
171,979
+0.43(+0.48%)
Dec 26, 2023
88.16
88.97
87.84
88.33
126,470
+0.42(+0.48%)
Dec 22, 2023
87.59
88.18
87.15
87.91
164,696
+0.88(+1.01%)
Dec 21, 2023
87.20
87.90
86.49
87.03
172,325
+0.62(+0.71%)
Dec 20, 2023
88.43
89.05
86.06
86.41
214,299
-1.71(-1.94%)
Dec 19, 2023
88.38
89.28
87.87
88.13
210,362
+0.19(+0.22%)
Dec 18, 2023
89.27
89.27
87.63
87.94
306,863
-1.19(-1.34%)
Dec 15, 2023
92.49
93.09
88.96
89.13
753,242
-3.40(-3.67%)
Dec 14, 2023
87.66
92.58
87.12
92.53
571,831
+6.39(+7.42%)
Dec 13, 2023
82.94
86.52
82.88
86.14
579,062
+3.64(+4.42%)
Dec 12, 2023
81.18
83.04
81.18
82.49
306,714
+1.61(+1.99%)
Dec 11, 2023
79.65
80.93
79.36
80.88
242,852
+1.08(+1.35%)
Dec 08, 2023
79.82
80.57
78.77
79.80
455,677
-0.36(-0.45%)
Dec 07, 2023
79.65
80.22
78.94
80.16
161,166
+0.51(+0.64%)
Dec 06, 2023
79.69
80.65
79.03
79.65
445,522
-0.22(-0.27%)
Dec 05, 2023
80.44
80.76
78.36
79.87
278,262
-0.62(-0.77%)
Dec 04, 2023
79.15
80.50
79.15
80.49
171,241
+1.06(+1.33%)
Dec 01, 2023
77.33
79.63
76.75
79.43
233,927
+1.98(+2.56%)
Nov 30, 2023
78.25
78.40
77.20
77.45
264,205
-0.91(-1.16%)
Nov 29, 2023
78.33
79.53
77.80
78.36
212,930
+0.91(+1.17%)
Nov 28, 2023
77.02
77.52
76.69
77.45
144,146
+0.53(+0.69%)
Nov 27, 2023
76.47
77.48
76.24
76.93
173,949
-0.04(-0.05%)
Nov 24, 2023
77.46
77.88
76.72
76.97
82,596
-0.92(-1.18%)
Nov 22, 2023
78.42
78.84
77.41
77.88
229,173
+0.22(+0.28%)
Nov 21, 2023
77.66
77.90
76.99
77.66
177,614
-0.23(-0.29%)
Nov 20, 2023
75.57
78.04
74.92
77.89
322,853
+2.57(+3.41%)
Nov 17, 2023
75.41
76.11
74.63
75.32
273,077
+0.29(+0.38%)
Nov 16, 2023
76.06
76.56
74.37
75.03
215,173
-1.50(-1.96%)
Nov 15, 2023
75.83
77.20
75.83
76.54
343,694
+0.22(+0.29%)
Nov 14, 2023
73.21
76.45
72.70
76.32
457,026
+5.15(+7.23%)
Nov 13, 2023
71.29
71.99
71.09
71.17
166,554
-0.49(-0.68%)
Nov 10, 2023
71.13
72.27
70.44
71.66
292,007
+0.92(+1.29%)
Nov 09, 2023
72.10
72.10
69.79
70.74
775,385
-1.11(-1.55%)
Nov 08, 2023
70.85
71.92
70.52
71.85
223,303
+1.21(+1.71%)
Nov 07, 2023
71.29
71.57
70.48
70.64
130,541
-0.74(-1.04%)
Nov 06, 2023
72.20
72.20
71.14
71.39
239,378
-0.66(-0.91%)
Nov 03, 2023
71.49
72.66
71.48
72.04
333,001
+1.31(+1.85%)
Nov 02, 2023
69.50
71.01
69.32
70.73
493,955
+2.44(+3.58%)
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
.