5 DAY PERFORMANCE
+5.63%
1 MONTH PERFORMANCE
+1.33%
3 MONTH PERFORMANCE
+1.78%
6 MONTH PERFORMANCE
-34.63%
YEAR-TO-DATE PERFORMANCE
-34.00%
1 YEAR PERFORMANCE
-10.29%
PennyMac Financial Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $81.71 | $79.81 (-2.33%) | $83.24 | $79.33 | 464.48 K | $4.16 B |
| 06/18/2026 | $81.78 | $82.38 (0.73%) | $83.23 | $81.78 | 520.22 K | $4.29 B |
| 06/17/2026 | $83.91 | $81.20 (-3.23%) | $85.79 | $80.70 | 690.02 K | $4.23 B |
| 06/16/2026 | $82.29 | $83.60 (1.59%) | $83.79 | $82.00 | 627.51 K | $4.36 B |
| 06/15/2026 | $82.85 | $82.41 (-0.53%) | $84.60 | $82.18 | 540.30 K | $4.30 B |
| 06/12/2026 | $80.77 | $81.66 (1.1%) | $82.20 | $80.02 | 306.74 K | $4.26 B |
| 06/11/2026 | $80.41 | $80.68 (0.34%) | $81.07 | $77.67 | 585.10 K | $4.21 B |
| 06/10/2026 | $81.54 | $80.08 (-1.79%) | $82.39 | $79.93 | 305.60 K | $4.17 B |
| 06/09/2026 | $80.22 | $81.76 (1.92%) | $83.04 | $80.22 | 434.60 K | $4.26 B |
| 06/08/2026 | $81.25 | $79.56 (-2.08%) | $81.39 | $78.81 | 430.20 K | $4.15 B |
| 06/05/2026 | $81.38 | $81.24 (-0.17%) | $82.71 | $80.71 | 396.40 K | $4.24 B |
| 06/04/2026 | $81.15 | $81.53 (0.47%) | $82.13 | $81.05 | 637.50 K | $4.25 B |
| 06/03/2026 | $83.18 | $80.60 (-3.1%) | $84.26 | $80.36 | 827.04 K | $4.20 B |
| 06/02/2026 | $81.98 | $84.04 (2.51%) | $84.38 | $81.77 | 764.70 K | $4.38 B |
| 06/01/2026 | $83.50 | $82.49 (-1.21%) | $83.73 | $82.24 | 670.71 K | $4.30 B |
| 05/29/2026 | $86.18 | $83.87 (-2.68%) | $86.37 | $83.84 | 965.94 K | $4.37 B |
| 05/28/2026 | $86.59 | $86.38 (-0.24%) | $87.35 | $85.24 | 449.52 K | $4.50 B |
| 05/27/2026 | $86.84 | $87.39 (0.63%) | $87.42 | $86.27 | 534.50 K | $4.56 B |
| 05/26/2026 | $86.50 | $86.12 (-0.44%) | $87.00 | $85.47 | 410.70 K | $4.49 B |
| 05/22/2026 | $86.88 | $85.88 (-1.15%) | $87.08 | $85.63 | 445.00 K | $4.48 B |
| 05/21/2026 | $86.01 | $87.02 (1.17%) | $87.53 | $84.68 | 555.70 K | $4.54 B |
| 05/20/2026 | $85.07 | $87.09 (2.37%) | $87.15 | $83.87 | 464.20 K | $4.54 B |
| 05/19/2026 | $86.05 | $84.44 (-1.87%) | $86.05 | $84.17 | 542.53 K | $4.40 B |
| 05/18/2026 | $86.05 | $86.47 (0.49%) | $86.99 | $85.50 | 376.50 K | $4.51 B |
| 05/15/2026 | $86.79 | $85.69 (-1.27%) | $87.86 | $85.51 | 634.94 K | $4.47 B |
| 05/14/2026 | $88.34 | $87.82 (-0.59%) | $88.91 | $86.80 | 324.80 K | $4.58 B |
| 05/13/2026 | $87.51 | $87.74 (0.26%) | $88.95 | $86.25 | 364.10 K | $4.57 B |
| 05/12/2026 | $88.00 | $88.63 (0.72%) | $89.00 | $86.41 | 436.30 K | $4.62 B |
| 05/11/2026 | $90.36 | $88.35 (-2.22%) | $90.50 | $88.13 | 519.60 K | $4.61 B |
| 05/08/2026 | $89.34 | $90.54 (1.34%) | $90.67 | $87.91 | 502.00 K | $4.72 B |
| 05/07/2026 | $87.38 | $88.66 (1.46%) | $89.70 | $87.00 | 747.81 K | $4.62 B |
| 05/06/2026 | $85.27 | $86.94 (1.96%) | $88.55 | $85.27 | 1.30 M | $4.53 B |
| 05/05/2026 | $89.87 | $87.48 (-2.66%) | $90.07 | $87.47 | 1.02 M | $4.56 B |
| 05/04/2026 | $91.85 | $89.89 (-2.13%) | $91.85 | $89.56 | 491.13 K | $4.69 B |
| 05/01/2026 | $90.87 | $92.13 (1.39%) | $92.50 | $90.34 | 506.10 K | $4.80 B |
| 04/30/2026 | $89.36 | $90.29 (1.04%) | $90.91 | $89.36 | 421.90 K | $4.71 B |
| 04/29/2026 | $90.46 | $89.18 (-1.41%) | $90.96 | $88.84 | 604.21 K | $4.65 B |
| 04/28/2026 | $91.50 | $91.18 (-0.35%) | $91.50 | $90.67 | 374.00 K | $4.75 B |
| 04/27/2026 | $91.09 | $90.89 (-0.22%) | $92.50 | $90.50 | 388.52 K | $4.74 B |
| 04/24/2026 | $89.30 | $91.39 (2.34%) | $91.53 | $88.76 | 334.23 K | $4.76 B |
| 04/23/2026 | $90.43 | $89.85 (-0.64%) | $90.74 | $88.86 | 378.00 K | $4.68 B |
| 04/22/2026 | $91.20 | $90.46 (-0.81%) | $91.80 | $89.52 | 485.80 K | $4.72 B |
| 04/21/2026 | $95.03 | $90.64 (-4.62%) | $95.77 | $90.27 | 504.14 K | $4.73 B |
| 04/20/2026 | $93.74 | $94.30 (0.6%) | $94.56 | $93.21 | 449.85 K | $4.92 B |
| 04/17/2026 | $93.49 | $94.57 (1.16%) | $95.79 | $92.89 | 621.10 K | $4.93 B |
| 04/16/2026 | $91.69 | $91.73 (0.04%) | $92.41 | $91.12 | 404.74 K | $4.78 B |
| 04/15/2026 | $92.94 | $91.74 (-1.29%) | $93.27 | $91.29 | 476.00 K | $4.78 B |
| 04/14/2026 | $93.48 | $92.67 (-0.87%) | $93.74 | $92.28 | 479.02 K | $4.83 B |
| 04/13/2026 | $91.01 | $93.03 (2.22%) | $93.07 | $90.44 | 429.11 K | $4.85 B |
| 04/10/2026 | $90.85 | $91.41 (0.62%) | $91.88 | $90.13 | 424.80 K | $4.77 B |
| 04/09/2026 | $90.81 | $91.77 (1.06%) | $92.89 | $89.80 | 1.23 M | $4.78 B |
| 04/08/2026 | $92.13 | $91.61 (-0.56%) | $93.20 | $90.40 | 620.20 K | $4.78 B |
| 04/07/2026 | $90.05 | $88.45 (-1.78%) | $90.05 | $88.30 | 443.94 K | $4.61 B |
| 04/06/2026 | $90.04 | $90.38 (0.38%) | $91.08 | $89.31 | 436.73 K | $4.71 B |
| 04/02/2026 | $85.75 | $90.10 (5.07%) | $90.61 | $85.33 | 565.10 K | $4.70 B |
| 04/01/2026 | $88.70 | $87.70 (-1.13%) | $88.76 | $87.61 | 366.40 K | $4.57 B |
| 03/31/2026 | $85.96 | $87.40 (1.68%) | $87.95 | $85.16 | 556.33 K | $4.56 B |
| 03/30/2026 | $85.92 | $84.90 (-1.19%) | $86.55 | $84.55 | 652.40 K | $4.43 B |
| 03/27/2026 | $82.67 | $85.47 (3.39%) | $87.19 | $82.65 | 476.72 K | $4.46 B |
| 03/26/2026 | $85.40 | $86.44 (1.22%) | $87.13 | $85.40 | 395.80 K | $4.51 B |
| 03/25/2026 | $85.12 | $86.43 (1.54%) | $86.45 | $84.28 | 563.40 K | $4.51 B |
| 03/24/2026 | $84.07 | $84.30 (0.27%) | $85.00 | $83.31 | 689.02 K | $4.39 B |
| 03/23/2026 | $86.66 | $85.50 (-1.34%) | $87.86 | $85.50 | 537.44 K | $4.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
