5 DAY PERFORMANCE
+38.30%
1 MONTH PERFORMANCE
+38.24%
3 MONTH PERFORMANCE
+14.67%
6 MONTH PERFORMANCE
-0.53%
YEAR-TO-DATE PERFORMANCE
-34.00%
1 YEAR PERFORMANCE
-30.40%
PennyMac Financial Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $68.38 | $67.09 (-1.89%) | $68.82 | $65.66 | 855.46 K | |
| 11/04/2026 | $66.43 | $67.55 (1.69%) | $68.00 | $65.27 | 474.70 K | $3.51 B |
| 11/03/2026 | $65.50 | $63.90 (-2.44%) | $65.92 | $63.73 | 666.01 K | $3.32 B |
| 11/02/2026 | $62.80 | $65.32 (4.01%) | $65.54 | $62.24 | 700.35 K | $3.40 B |
| 10/30/2026 | $60.93 | $62.92 (3.27%) | $63.07 | $60.24 | 1.29 M | $3.27 B |
| 10/29/2026 | $64.58 | $64.41 (-0.26%) | $64.92 | $63.82 | 450.95 K | $3.35 B |
| 10/28/2026 | $63.93 | $63.42 (-0.8%) | $64.73 | $62.62 | 431.10 K | $3.30 B |
| 10/27/2026 | $62.49 | $64.17 (2.69%) | $64.58 | $62.49 | 479.32 K | $3.34 B |
| 10/26/2026 | $62.60 | $63.14 (0.86%) | $64.00 | $62.60 | 448.53 K | $3.28 B |
| 10/23/2026 | $62.87 | $63.68 (1.29%) | $63.89 | $61.67 | 570.90 K | $3.31 B |
| 10/22/2026 | $60.29 | $63.36 (5.09%) | $63.68 | $59.75 | 944.82 K | $3.29 B |
| 10/21/2026 | $60.87 | $59.53 (-2.2%) | $61.04 | $59.18 | 471.83 K | $3.09 B |
| 10/20/2026 | $59.82 | $60.27 (0.75%) | $61.31 | $59.80 | 331.41 K | $3.13 B |
| 10/19/2026 | $60.04 | $59.20 (-1.4%) | $60.04 | $58.44 | 517.20 K | $3.07 B |
| 10/16/2026 | $61.59 | $60.32 (-2.06%) | $62.17 | $59.70 | 684.70 K | $3.13 B |
| 10/15/2026 | $58.58 | $61.19 (4.46%) | $62.06 | $58.58 | 1.28 M | $3.18 B |
| 10/14/2026 | $58.69 | $57.75 (-1.6%) | $59.29 | $57.52 | 800.17 K | $3.00 B |
| 10/13/2026 | $59.24 | $59.29 (0.08%) | $60.10 | $58.45 | 726.14 K | $3.08 B |
| 10/12/2026 | $59.59 | $58.84 (-1.26%) | $59.83 | $58.72 | 679.71 K | $3.06 B |
| 10/09/2026 | $60.91 | $59.90 (-1.66%) | $61.10 | $59.12 | 691.33 K | $3.11 B |
| 10/08/2026 | $61.44 | $61.34 (-0.16%) | $61.67 | $59.41 | 952.57 K | $3.19 B |
| 10/07/2026 | $62.06 | $60.91 (-1.85%) | $62.21 | $60.10 | 692.10 K | $3.16 B |
| 10/06/2026 | $64.17 | $62.76 (-2.2%) | $64.17 | $61.74 | 677.80 K | $3.26 B |
| 10/05/2026 | $62.79 | $62.95 (0.25%) | $63.33 | $61.01 | 599.72 K | $3.27 B |
| 10/02/2026 | $62.88 | $62.00 (-1.4%) | $64.15 | $60.96 | 712.15 K | $3.22 B |
| 10/01/2026 | $61.68 | $61.95 (0.44%) | $62.65 | $60.79 | 841.41 K | $3.22 B |
| 09/30/2026 | $63.83 | $61.72 (-3.31%) | $63.99 | $61.67 | 626.00 K | $3.21 B |
| 09/29/2026 | $63.75 | $63.61 (-0.22%) | $64.49 | $63.03 | 579.50 K | $3.30 B |
| 09/28/2026 | $64.80 | $63.66 (-1.76%) | $64.97 | $63.23 | 451.10 K | $3.31 B |
| 09/25/2026 | $65.22 | $65.46 (0.37%) | $66.11 | $64.96 | 412.24 K | $3.40 B |
| 09/24/2026 | $65.66 | $65.26 (-0.61%) | $65.70 | $64.57 | 762.40 K | $3.39 B |
| 09/23/2026 | $66.50 | $65.61 (-1.34%) | $66.59 | $65.12 | 808.60 K | $3.41 B |
| 09/22/2026 | $67.47 | $66.96 (-0.76%) | $67.73 | $66.19 | 463.80 K | $3.48 B |
| 09/21/2026 | $66.43 | $66.60 (0.26%) | $67.07 | $65.97 | 467.55 K | $3.46 B |
| 09/18/2026 | $66.16 | $66.36 (0.3%) | $67.11 | $65.80 | 742.80 K | $3.45 B |
| 09/17/2026 | $66.55 | $66.51 (-0.06%) | $67.37 | $66.06 | 588.30 K | $3.45 B |
| 09/16/2026 | $67.51 | $65.95 (-2.31%) | $68.22 | $65.03 | 981.92 K | $3.42 B |
| 09/15/2026 | $69.18 | $68.05 (-1.63%) | $69.20 | $67.54 | 1.04 M | $3.53 B |
| 09/14/2026 | $70.01 | $68.97 (-1.49%) | $70.81 | $68.94 | 443.30 K | $3.58 B |
| 09/11/2026 | $70.67 | $70.36 (-0.44%) | $71.47 | $70.00 | 329.60 K | $3.65 B |
| 09/10/2026 | $70.04 | $69.81 (-0.33%) | $72.15 | $69.12 | 459.55 K | $3.63 B |
| 09/09/2026 | $71.78 | $70.91 (-1.21%) | $72.11 | $70.68 | 403.10 K | $3.68 B |
| 09/08/2026 | $72.47 | $72.04 (-0.59%) | $73.31 | $71.94 | 716.45 K | $3.74 B |
| 09/04/2026 | $72.46 | $73.29 (1.15%) | $73.75 | $72.46 | 456.70 K | $3.81 B |
| 09/03/2026 | $73.15 | $73.23 (0.11%) | $73.97 | $72.65 | 416.32 K | $3.80 B |
| 09/02/2026 | $71.10 | $72.18 (1.52%) | $73.19 | $71.10 | 565.81 K | $3.75 B |
| 09/01/2026 | $72.42 | $70.78 (-2.26%) | $72.86 | $70.67 | 613.53 K | $3.68 B |
| 08/31/2026 | $72.99 | $73.11 (0.16%) | $73.80 | $72.23 | 591.60 K | $3.80 B |
| 08/28/2026 | $74.32 | $73.38 (-1.26%) | $74.50 | $73.28 | 394.33 K | $3.81 B |
| 08/27/2026 | $72.59 | $73.59 (1.38%) | $73.97 | $72.10 | 456.20 K | $3.82 B |
| 08/26/2026 | $74.15 | $72.90 (-1.69%) | $74.15 | $72.81 | 416.30 K | $3.79 B |
| 08/25/2026 | $75.65 | $74.16 (-1.97%) | $75.90 | $73.39 | 508.43 K | $3.85 B |
| 08/24/2026 | $75.58 | $75.18 (-0.53%) | $76.00 | $75.01 | 337.90 K | $3.90 B |
| 08/21/2026 | $76.02 | $75.09 (-1.22%) | $76.26 | $74.73 | 349.21 K | $3.90 B |
| 08/20/2026 | $76.09 | $75.74 (-0.46%) | $76.28 | $74.80 | 406.61 K | $3.93 B |
| 08/19/2026 | $76.33 | $76.84 (0.67%) | $78.94 | $76.15 | 484.36 K | $3.99 B |
| 08/18/2026 | $76.90 | $75.30 (-2.08%) | $77.04 | $75.24 | 394.45 K | $3.91 B |
| 08/17/2026 | $77.51 | $76.31 (-1.55%) | $77.51 | $76.03 | 251.00 K | $3.96 B |
| 08/14/2026 | $79.41 | $78.03 (-1.74%) | $79.68 | $77.75 | 335.40 K | $4.05 B |
| 08/13/2026 | $77.72 | $79.48 (2.26%) | $80.38 | $77.50 | 488.72 K | $4.13 B |
| 08/12/2026 | $77.09 | $76.98 (-0.14%) | $77.80 | $75.63 | 556.60 K | $4.00 B |
| 08/11/2026 | $76.53 | $76.59 (0.08%) | $76.72 | $75.11 | 450.51 K | $3.98 B |
| 08/10/2026 | $76.84 | $75.85 (-1.29%) | $77.09 | $74.58 | 1.16 M | $3.94 B |
| 08/07/2026 | $76.92 | $77.41 (0.64%) | $77.99 | $76.54 | 1.25 M | $4.02 B |
| 08/06/2026 | $75.13 | $77.02 (2.52%) | $77.22 | $73.91 | 522.91 K | $4.00 B |
| 08/05/2026 | $77.50 | $75.89 (-2.08%) | $77.60 | $74.70 | 625.60 K | $3.94 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.
