Indicators

Pennymac Financial Services IN (NY: PFSI )

90.57 -1.68 (-1.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.94	60.25	59.19	60.10	442,589	+0.14(+0.24%)
May 27, 2021	60.13	60.40	59.40	59.96	650,374	+0.85(+1.45%)
May 26, 2021	58.54	59.69	58.13	59.10	707,806	+0.46(+0.79%)
May 25, 2021	60.46	61.13	58.53	58.64	782,850	-1.80(-2.99%)
May 24, 2021	60.28	61.18	59.88	60.45	765,581	+0.58(+0.96%)
May 21, 2021	59.79	60.16	59.28	59.87	624,229	+0.93(+1.58%)
May 20, 2021	59.08	59.36	58.16	58.94	662,850	+0.03(+0.05%)
May 19, 2021	57.75	59.33	57.60	58.91	718,848	+0.57(+0.97%)
May 18, 2021	59.00	59.21	58.27	58.35	673,628	-0.34(-0.57%)
May 17, 2021	57.60	59.30	57.55	58.68	858,760	+0.84(+1.46%)
May 14, 2021	56.73	58.12	56.73	57.84	928,715	+1.61(+2.87%)
May 13, 2021	54.65	56.88	54.65	56.22	977,605	+2.10(+3.87%)
May 12, 2021	55.40	55.77	53.95	54.13	1,100,289	-1.44(-2.58%)
May 11, 2021	54.04	56.07	54.04	55.56	880,578	-0.03(-0.05%)
May 10, 2021	53.55	56.70	53.50	55.59	1,136,827	+1.02(+1.88%)
May 07, 2021	53.38	56.53	52.72	54.57	883,739	-0.55(-0.99%)
May 06, 2021	57.44	57.53	53.74	55.11	1,146,143	-2.32(-4.05%)
May 05, 2021	57.32	58.39	56.48	57.44	569,944	+0.25(+0.44%)
May 04, 2021	56.83	57.78	56.24	57.19	426,540	+0.24(+0.42%)

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.