5 DAY PERFORMANCE
-5.55%
1 MONTH PERFORMANCE
-3.72%
3 MONTH PERFORMANCE
-8.97%
6 MONTH PERFORMANCE
-30.08%
YEAR-TO-DATE PERFORMANCE
-34.00%
1 YEAR PERFORMANCE
-9.18%
PennyMac Financial Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $87.06 | $88.12 (1.22%) | $88.55 | $85.27 | 901.85 K | $4.57 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 | $4.70 B |
| 04/29/2026 | $90.46 | $89.18 (-1.41%) | $90.96 | $88.84 | 604.21 K | $4.64 B |
| 04/28/2026 | $91.50 | $91.18 (-0.35%) | $91.50 | $90.67 | 374.00 K | $4.74 B |
| 04/27/2026 | $91.09 | $90.89 (-0.22%) | $92.50 | $90.50 | 388.52 K | $4.73 B |
| 04/24/2026 | $89.30 | $91.39 (2.34%) | $91.53 | $88.76 | 334.23 K | $4.75 B |
| 04/23/2026 | $90.43 | $89.85 (-0.64%) | $90.74 | $88.86 | 378.00 K | $4.67 B |
| 04/22/2026 | $91.20 | $90.46 (-0.81%) | $91.80 | $89.52 | 485.80 K | $4.70 B |
| 04/21/2026 | $95.03 | $90.64 (-4.62%) | $95.77 | $90.27 | 504.14 K | $4.71 B |
| 04/20/2026 | $93.74 | $94.30 (0.6%) | $94.56 | $93.21 | 449.85 K | $4.90 B |
| 04/17/2026 | $93.49 | $94.57 (1.16%) | $95.79 | $92.89 | 621.10 K | $4.92 B |
| 04/16/2026 | $91.69 | $91.73 (0.04%) | $92.41 | $91.12 | 404.74 K | $4.77 B |
| 04/15/2026 | $92.94 | $91.74 (-1.29%) | $93.27 | $91.29 | 476.00 K | $4.77 B |
| 04/14/2026 | $93.48 | $92.67 (-0.87%) | $93.74 | $92.28 | 479.02 K | $4.82 B |
| 04/13/2026 | $91.01 | $93.03 (2.22%) | $93.07 | $90.44 | 429.11 K | $4.84 B |
| 04/10/2026 | $90.85 | $91.41 (0.62%) | $91.88 | $90.13 | 424.80 K | $4.75 B |
| 04/09/2026 | $90.81 | $91.77 (1.06%) | $92.89 | $89.80 | 1.23 M | $4.77 B |
| 04/08/2026 | $92.13 | $91.61 (-0.56%) | $93.20 | $90.40 | 620.20 K | $4.76 B |
| 04/07/2026 | $90.05 | $88.45 (-1.78%) | $90.05 | $88.30 | 443.94 K | $4.60 B |
| 04/06/2026 | $90.04 | $90.38 (0.38%) | $91.08 | $89.31 | 436.73 K | $4.70 B |
| 04/02/2026 | $85.75 | $90.10 (5.07%) | $90.61 | $85.33 | 565.10 K | $4.69 B |
| 04/01/2026 | $88.70 | $87.70 (-1.13%) | $88.76 | $87.61 | 366.40 K | $4.56 B |
| 03/31/2026 | $85.96 | $87.40 (1.68%) | $87.95 | $85.16 | 556.33 K | $4.55 B |
| 03/30/2026 | $85.92 | $84.90 (-1.19%) | $86.55 | $84.55 | 652.40 K | $4.42 B |
| 03/27/2026 | $82.67 | $85.47 (3.39%) | $87.19 | $82.65 | 476.72 K | $4.44 B |
| 03/26/2026 | $85.40 | $86.44 (1.22%) | $87.13 | $85.40 | 395.80 K | $4.50 B |
| 03/25/2026 | $85.12 | $86.43 (1.54%) | $86.45 | $84.28 | 563.40 K | $4.49 B |
| 03/24/2026 | $84.07 | $84.30 (0.27%) | $85.00 | $83.31 | 689.02 K | $4.38 B |
| 03/23/2026 | $86.66 | $85.50 (-1.34%) | $87.86 | $85.50 | 537.44 K | $4.45 B |
| 03/20/2026 | $87.61 | $84.45 (-3.61%) | $87.61 | $83.56 | 735.30 K | $4.39 B |
| 03/19/2026 | $86.47 | $88.03 (1.8%) | $88.65 | $86.20 | 472.30 K | $4.58 B |
| 03/18/2026 | $86.04 | $87.21 (1.36%) | $88.37 | $85.81 | 491.20 K | $4.54 B |
| 03/17/2026 | $87.10 | $87.35 (0.29%) | $88.31 | $86.69 | 644.09 K | $4.54 B |
| 03/16/2026 | $85.90 | $86.48 (0.68%) | $88.24 | $85.56 | 732.10 K | $4.50 B |
| 03/13/2026 | $85.37 | $84.14 (-1.44%) | $86.09 | $83.66 | 542.24 K | $4.38 B |
| 03/12/2026 | $87.10 | $84.61 (-2.86%) | $88.04 | $84.23 | 731.70 K | $4.40 B |
| 03/11/2026 | $89.10 | $87.65 (-1.63%) | $89.33 | $85.40 | 751.53 K | $4.56 B |
| 03/10/2026 | $87.50 | $89.59 (2.39%) | $90.50 | $86.58 | 932.90 K | $4.66 B |
| 03/09/2026 | $84.99 | $87.01 (2.38%) | $87.12 | $84.15 | 1.04 M | $4.52 B |
| 03/06/2026 | $88.15 | $86.20 (-2.21%) | $88.15 | $84.67 | 1.24 M | $4.48 B |
| 03/05/2026 | $89.58 | $88.53 (-1.17%) | $91.47 | $87.82 | 849.00 K | $4.60 B |
| 03/04/2026 | $89.90 | $90.67 (0.86%) | $91.72 | $89.38 | 645.70 K | $4.72 B |
| 03/03/2026 | $87.85 | $89.76 (2.17%) | $90.22 | $86.68 | 577.20 K | $4.67 B |
| 03/02/2026 | $89.34 | $90.38 (1.16%) | $91.34 | $88.51 | 929.02 K | $4.70 B |
| 02/27/2026 | $93.69 | $91.93 (-1.88%) | $93.86 | $91.55 | 1.19 M | $4.78 B |
| 02/26/2026 | $92.75 | $92.93 (0.19%) | $93.97 | $92.09 | 791.31 K | $4.83 B |
| 02/25/2026 | $91.50 | $92.74 (1.36%) | $93.08 | $90.06 | 785.10 K | $4.82 B |
| 02/24/2026 | $90.33 | $91.20 (0.96%) | $91.63 | $89.50 | 903.83 K | $4.74 B |
| 02/23/2026 | $92.23 | $90.33 (-2.06%) | $92.23 | $89.16 | 1.02 M | $4.70 B |
| 02/20/2026 | $93.99 | $92.23 (-1.87%) | $94.70 | $92.19 | 849.04 K | $4.80 B |
| 02/19/2026 | $95.67 | $94.33 (-1.4%) | $96.37 | $93.08 | 736.20 K | $4.91 B |
| 02/18/2026 | $93.32 | $96.06 (2.94%) | $96.89 | $93.32 | 967.20 K | $5.00 B |
| 02/17/2026 | $93.30 | $93.88 (0.62%) | $94.44 | $92.41 | 1.29 M | $4.88 B |
| 02/13/2026 | $91.34 | $92.01 (0.73%) | $94.04 | $90.54 | 818.00 K | $4.78 B |
| 02/12/2026 | $93.40 | $91.49 (-2.04%) | $93.40 | $88.39 | 1.69 M | $4.76 B |
| 02/11/2026 | $93.50 | $90.40 (-3.32%) | $94.96 | $89.67 | 1.25 M | $4.70 B |
| 02/10/2026 | $95.65 | $94.45 (-1.25%) | $97.51 | $93.51 | 1.23 M | $4.91 B |
| 02/09/2026 | $95.60 | $94.81 (-0.83%) | $96.66 | $93.75 | 780.60 K | $4.93 B |
| 02/06/2026 | $98.14 | $95.60 (-2.59%) | $99.92 | $94.98 | 1.04 M | $4.97 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.
