5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
-10.17%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
+16.36%
PennyMac Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $97.34 | $95.98 (-1.4%) | $97.64 | $95.01 | 517,459 | $4.88 B |
| 03/11/2025 | $95.94 | $96.64 (0.73%) | $97.51 | $95.10 | 337,500 | $4.96 B |
| 03/10/2025 | $101.04 | $95.81 (-5.18%) | $103.24 | $95.00 | 516,400 | $4.91 B |
| 03/07/2025 | $101.34 | $101.72 (0.37%) | $102.41 | $100.06 | 256,900 | $5.22 B |
| 03/06/2025 | $101.97 | $101.01 (-0.94%) | $102.93 | $100.64 | 287,300 | $5.18 B |
| 03/05/2025 | $102.43 | $102.84 (0.4%) | $103.79 | $101.05 | 296,400 | $5.27 B |
| 03/04/2025 | $102.75 | $101.79 (-0.93%) | $104.11 | $101.39 | 322,828 | $5.22 B |
| 03/03/2025 | $104.00 | $103.62 (-0.37%) | $106.08 | $102.32 | 291,123 | $5.31 B |
| 02/28/2025 | $102.95 | $103.65 (0.68%) | $104.10 | $102.27 | 311,600 | $5.31 B |
| 02/27/2025 | $102.79 | $102.09 (-0.68%) | $103.36 | $101.25 | 287,234 | $5.23 B |
| 02/26/2025 | $102.07 | $103.18 (1.09%) | $104.50 | $102.07 | 512,528 | $5.29 B |
| 02/25/2025 | $99.93 | $102.78 (2.85%) | $103.62 | $98.90 | 404,040 | $5.27 B |
| 02/24/2025 | $101.25 | $99.35 (-1.88%) | $101.26 | $99.06 | 329,831 | $5.09 B |
| 02/21/2025 | $102.22 | $101.25 (-0.95%) | $102.22 | $99.31 | 343,300 | $5.19 B |
| 02/20/2025 | $101.90 | $100.92 (-0.96%) | $102.14 | $100.22 | 253,911 | $5.17 B |
| 02/19/2025 | $100.83 | $102.05 (1.21%) | $102.82 | $99.98 | 199,300 | $5.23 B |
| 02/18/2025 | $101.46 | $101.81 (0.34%) | $102.20 | $100.16 | 217,600 | $5.22 B |
| 02/14/2025 | $102.06 | $101.76 (-0.29%) | $102.67 | $101.01 | 248,015 | $5.22 B |
| 02/13/2025 | $100.50 | $101.03 (0.53%) | $101.55 | $99.85 | 206,000 | $5.18 B |
| 02/12/2025 | $100.81 | $99.86 (-0.94%) | $100.81 | $98.66 | 407,181 | $5.12 B |
| 02/11/2025 | $102.29 | $102.62 (0.32%) | $104.39 | $102.29 | 269,300 | $5.26 B |
| 02/10/2025 | $104.43 | $102.97 (-1.4%) | $104.91 | $102.44 | 352,800 | $5.28 B |
| 02/07/2025 | $104.80 | $104.15 (-0.62%) | $105.01 | $102.82 | 282,500 | $5.34 B |
| 02/06/2025 | $106.12 | $105.18 (-0.89%) | $106.36 | $104.37 | 341,100 | $5.39 B |
| 02/05/2025 | $105.69 | $105.26 (-0.41%) | $106.39 | $104.07 | 457,000 | $5.40 B |
| 02/04/2025 | $100.61 | $104.81 (4.17%) | $105.47 | $100.60 | 522,812 | $5.37 B |
| 02/03/2025 | $102.45 | $101.63 (-0.8%) | $103.10 | $100.80 | 488,700 | $5.21 B |
| 01/31/2025 | $106.67 | $104.69 (-1.86%) | $112.75 | $104.61 | 1.03 M | $5.37 B |
| 01/30/2025 | $113.78 | $114.82 (0.91%) | $115.46 | $112.99 | 398,855 | $5.89 B |
| 01/29/2025 | $110.92 | $112.10 (1.06%) | $113.64 | $110.92 | 432,099 | $5.75 B |
| 01/28/2025 | $112.82 | $111.67 (-1.02%) | $113.81 | $111.27 | 566,728 | $5.73 B |
| 01/27/2025 | $109.63 | $113.66 (3.68%) | $113.90 | $109.31 | 411,016 | $5.83 B |
| 01/24/2025 | $108.80 | $109.36 (0.51%) | $110.22 | $108.40 | 202,616 | $5.60 B |
| 01/23/2025 | $108.82 | $109.24 (0.39%) | $109.48 | $107.56 | 260,320 | $5.59 B |
| 01/22/2025 | $108.60 | $109.66 (0.98%) | $110.31 | $108.60 | 333,800 | $5.61 B |
| 01/21/2025 | $108.89 | $108.76 (-0.12%) | $109.20 | $108.31 | 216,800 | $5.57 B |
| 01/17/2025 | $107.94 | $107.62 (-0.3%) | $108.71 | $107.11 | 186,700 | $5.51 B |
| 01/16/2025 | $103.51 | $106.65 (3.03%) | $107.35 | $103.51 | 357,106 | $5.46 B |
| 01/15/2025 | $103.91 | $103.78 (-0.13%) | $105.50 | $103.00 | 246,000 | $5.31 B |
| 01/14/2025 | $98.47 | $101.41 (2.99%) | $101.56 | $98.47 | 308,400 | $5.19 B |
| 01/13/2025 | $95.30 | $97.66 (2.48%) | $97.78 | $95.30 | 243,418 | $5.00 B |
| 01/10/2025 | $97.56 | $96.22 (-1.37%) | $97.64 | $95.83 | 297,030 | $4.92 B |
| 01/08/2025 | $99.87 | $99.52 (-0.35%) | $100.01 | $98.50 | 233,700 | $5.09 B |
| 01/07/2025 | $100.08 | $100.13 (0.05%) | $100.98 | $99.36 | 362,300 | $5.12 B |
| 01/06/2025 | $100.22 | $99.86 (-0.36%) | $101.07 | $99.73 | 214,000 | $5.11 B |
| 01/03/2025 | $100.07 | $100.75 (0.68%) | $101.06 | $99.85 | 199,449 | $5.16 B |
| 01/02/2025 | $103.01 | $99.84 (-3.08%) | $103.01 | $97.08 | 548,240 | $5.11 B |
| 12/31/2024 | $102.35 | $102.14 (-0.21%) | $102.57 | $101.40 | 157,000 | $5.23 B |
| 12/30/2024 | $101.47 | $101.38 (-0.09%) | $102.04 | $99.84 | 135,719 | $5.19 B |
| 12/27/2024 | $102.03 | $102.07 (0.04%) | $102.74 | $100.96 | 231,200 | $5.22 B |
| 12/26/2024 | $102.08 | $102.97 (0.87%) | $103.74 | $101.60 | 258,070 | $5.27 B |
| 12/24/2024 | $101.06 | $102.18 (1.11%) | $102.57 | $101.06 | 183,035 | $5.23 B |
| 12/23/2024 | $100.81 | $101.01 (0.2%) | $101.68 | $100.10 | 339,643 | $5.17 B |
| 12/20/2024 | $99.47 | $101.66 (2.2%) | $102.69 | $98.75 | 617,624 | $5.20 B |
| 12/19/2024 | $99.96 | $100.10 (0.14%) | $101.44 | $99.28 | 449,400 | $5.12 B |
| 12/18/2024 | $103.92 | $99.60 (-4.16%) | $107.20 | $99.14 | 425,305 | $5.10 B |
| 12/17/2024 | $104.41 | $103.69 (-0.69%) | $105.19 | $103.42 | 203,600 | $5.31 B |
| 12/16/2024 | $104.11 | $105.03 (0.88%) | $106.30 | $104.11 | 181,901 | $5.38 B |
| 12/13/2024 | $104.95 | $104.45 (-0.48%) | $105.25 | $103.67 | 160,400 | $5.35 B |
| 12/12/2024 | $105.03 | $105.07 (0.04%) | $107.01 | $104.97 | 150,502 | $5.38 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.
