PennyMac Financial Services, Inc. Common Stock (PFSI)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	108.52	109.87	108.20	109.33	336,524	109.33
8/29/2025	109.00	110.58	107.74	110.10	316,328	110.10
8/28/2025	109.12	109.12	107.48	108.86	293,322	108.86
8/27/2025	108.85	109.45	108.14	108.51	265,706	108.51
8/26/2025	109.42	110.37	108.92	109.04	434,690	109.04
8/25/2025	109.76	110.00	108.41	109.54	238,280	109.54
8/22/2025	104.06	110.40	103.83	109.72	562,606	109.72
8/21/2025	104.53	104.80	103.12	103.39	454,645	103.39
8/20/2025	106.69	106.99	104.96	105.29	304,204	105.29
8/19/2025	105.66	107.06	105.56	106.97	303,477	106.97
8/18/2025	107.17	108.78	105.10	105.51	371,193	105.51
8/15/2025	108.97	108.97	106.46	107.01	432,977	107.01
8/14/2025	106.70	108.76	106.29	108.41	581,412	108.41
8/13/2025	103.04	108.55	102.95	108.33	875,660	108.33
8/12/2025	100.49	103.14	100.08	102.71	281,830	102.41
8/11/2025	98.09	99.68	98.09	99.66	242,653	99.37
8/08/2025	98.34	98.97	97.68	98.12	231,430	97.83
8/07/2025	100.13	100.22	98.01	98.18	286,404	97.89
8/06/2025	99.69	99.69	98.47	98.82	212,528	98.53
8/05/2025	97.46	99.65	97.44	99.24	340,967	98.95
8/04/2025	96.16	97.71	95.82	97.63	405,898	97.34
8/01/2025	93.75	98.14	93.75	95.85	527,870	95.57
7/31/2025	93.37	94.12	92.95	93.14	361,623	92.87
7/30/2025	94.62	96.10	93.25	94.06	567,013	93.79
7/29/2025	93.82	95.18	93.82	94.97	310,642	94.69
7/28/2025	93.79	94.97	93.12	93.41	401,493	93.14
7/25/2025	92.89	94.09	91.78	94.07	460,396	93.80
7/24/2025	96.83	97.75	93.19	93.26	559,823	92.99
7/23/2025	97.50	100.63	96.12	96.56	1,239,302	96.28
7/22/2025	102.58	105.00	102.17	104.25	533,484	103.95
7/21/2025	101.59	102.86	101.59	101.94	367,230	101.64
7/18/2025	101.14	101.96	100.29	100.85	223,110	100.56
7/17/2025	99.17	100.95	98.97	100.94	280,437	100.64
7/16/2025	98.83	99.78	97.67	99.53	383,343	99.24
7/15/2025	100.88	100.88	98.54	98.56	492,787	98.27
7/14/2025	99.82	101.01	99.28	100.92	371,514	100.63
7/11/2025	100.02	100.84	99.65	100.06	280,207	99.77
7/10/2025	101.98	102.28	100.64	101.25	642,264	100.95
7/09/2025	101.01	102.34	100.76	102.29	641,524	101.99
7/08/2025	100.09	102.41	100.09	100.57	395,057	100.28
7/07/2025	101.27	102.85	100.06	100.13	403,640	99.84
7/03/2025	102.42	103.65	101.94	102.41	147,410	102.11
7/02/2025	101.56	103.76	100.91	102.71	480,480	102.41
7/01/2025	97.73	102.08	97.04	101.47	391,180	101.17
6/30/2025	99.57	100.28	98.34	99.64	275,291	99.35
6/27/2025	100.08	100.34	99.14	99.14	1,479,442	98.85
6/26/2025	97.79	99.91	97.79	99.86	195,516	99.57
6/25/2025	98.68	98.68	97.49	97.55	193,981	97.27
6/24/2025	97.72	99.07	96.82	98.70	224,078	98.41
6/23/2025	95.70	97.12	93.94	97.00	268,247	96.72
6/20/2025	95.07	95.87	94.53	95.40	334,003	95.12
6/18/2025	92.94	95.64	92.94	94.66	268,171	94.38
6/17/2025	94.47	94.80	92.52	92.86	439,608	92.59
6/16/2025	96.83	97.83	95.06	95.41	301,853	95.13
6/13/2025	96.86	97.42	95.60	95.88	218,946	95.60
6/12/2025	96.35	98.74	96.35	98.52	356,247	98.23
6/11/2025	97.28	99.53	97.00	97.30	524,418	97.02
6/10/2025	97.04	97.89	96.64	96.95	346,916	96.67
6/09/2025	96.27	96.86	95.61	95.98	203,928	95.70
6/06/2025	96.09	96.09	95.10	95.69	221,338	95.41
6/05/2025	94.61	96.38	93.97	94.99	247,909	94.71
6/04/2025	95.13	96.23	94.57	94.95	189,539	94.67
6/03/2025	93.57	96.03	93.24	95.30	239,474	95.02