PennyMac Financial Services, Inc. Common Stock (PFSI)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	130.00	134.08	128.62	132.67	618,508	132.67
10/23/2025	129.20	130.10	126.41	128.55	640,498	128.55
10/22/2025	130.27	134.56	125.06	129.57	1,127,790	129.57
10/21/2025	120.22	122.98	117.11	120.91	418,602	120.91
10/20/2025	121.09	121.95	119.96	121.40	238,865	121.40
10/17/2025	117.22	120.05	116.15	120.01	333,556	120.01
10/16/2025	118.52	118.68	116.72	117.43	291,358	117.43
10/15/2025	120.00	121.13	118.81	118.85	242,073	118.85
10/14/2025	116.57	120.45	115.18	119.70	399,647	119.70
10/13/2025	117.16	117.73	115.61	116.85	264,377	116.85
10/10/2025	116.48	118.49	114.63	117.11	470,056	117.11
10/09/2025	117.50	117.84	114.55	114.57	374,206	114.57
10/08/2025	117.72	118.42	116.70	117.50	319,771	117.50
10/07/2025	116.62	117.43	115.25	116.57	558,731	116.57
10/06/2025	122.62	123.16	116.29	118.33	537,028	118.33
10/03/2025	123.45	124.55	122.33	123.15	300,971	123.15
10/02/2025	125.36	126.02	122.72	123.17	349,432	123.17
10/01/2025	124.25	125.99	123.71	125.86	387,030	125.86
9/30/2025	124.94	125.24	122.40	123.88	263,384	123.88
9/29/2025	123.93	125.14	121.62	124.71	226,321	124.71
9/26/2025	122.29	124.11	122.29	124.04	231,569	124.04
9/25/2025	122.44	122.89	121.50	122.59	216,487	122.59
9/24/2025	122.63	124.06	122.13	123.32	284,102	123.32
9/23/2025	121.66	124.24	121.66	123.13	286,157	123.13
9/22/2025	124.67	124.67	121.69	121.80	354,077	121.80
9/19/2025	126.16	127.20	123.81	125.02	667,658	125.02
9/18/2025	125.38	128.34	125.37	127.13	506,586	127.13
9/17/2025	125.04	130.02	124.43	126.16	604,650	126.16
9/16/2025	124.65	125.15	122.70	124.02	332,461	124.02
9/15/2025	125.31	125.31	123.71	124.34	344,701	124.34
9/12/2025	123.75	125.12	123.03	124.51	349,726	124.51
9/11/2025	121.06	127.56	121.06	124.41	748,295	124.41
9/10/2025	121.33	124.07	120.22	120.34	413,313	120.34
9/09/2025	120.13	120.92	118.05	120.82	424,271	120.82
9/08/2025	117.14	121.89	117.01	121.05	744,130	121.05
9/05/2025	116.63	119.60	115.86	117.49	681,801	117.49
9/04/2025	113.56	115.41	113.35	115.28	443,367	115.28
9/03/2025	109.23	112.90	109.23	112.83	467,070	112.83
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