5 DAY PERFORMANCE
+15.40%
1 MONTH PERFORMANCE
+3.90%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
-8.97%
YEAR-TO-DATE PERFORMANCE
-34.00%
1 YEAR PERFORMANCE
-11.94%
PennyMac Financial Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $75.13 | $75.61 (0.64%) | $75.82 | $73.91 | 264.15 K | $3.88 B |
| 08/05/2026 | $77.50 | $75.89 (-2.08%) | $77.60 | $74.70 | 625.60 K | $3.94 B |
| 08/04/2026 | $76.09 | $76.99 (1.18%) | $78.02 | $76.09 | 779.02 K | $4.00 B |
| 08/03/2026 | $76.03 | $76.40 (0.49%) | $76.68 | $75.82 | 831.40 K | $3.97 B |
| 07/31/2026 | $75.71 | $75.41 (-0.4%) | $76.11 | $74.46 | 1.07 M | $3.91 B |
| 07/30/2026 | $77.72 | $75.87 (-2.38%) | $77.78 | $71.68 | 2.43 M | $3.94 B |
| 07/29/2026 | $84.41 | $86.04 (1.93%) | $87.71 | $84.10 | 620.28 K | $4.47 B |
| 07/28/2026 | $85.11 | $85.70 (0.69%) | $86.40 | $84.84 | 456.82 K | $4.45 B |
| 07/27/2026 | $85.31 | $84.47 (-0.98%) | $86.23 | $83.63 | 548.00 K | $4.38 B |
| 07/24/2026 | $83.05 | $84.35 (1.57%) | $85.57 | $82.42 | 319.43 K | $4.40 B |
| 07/23/2026 | $85.06 | $82.61 (-2.88%) | $85.06 | $81.86 | 597.53 K | $4.31 B |
| 07/22/2026 | $84.16 | $84.69 (0.63%) | $85.04 | $83.58 | 296.63 K | $4.42 B |
| 07/21/2026 | $84.36 | $83.99 (-0.44%) | $84.36 | $82.08 | 347.00 K | $4.38 B |
| 07/20/2026 | $85.42 | $83.58 (-2.15%) | $85.42 | $82.78 | 539.45 K | $4.36 B |
| 07/17/2026 | $86.23 | $85.29 (-1.09%) | $87.36 | $84.84 | 359.82 K | $4.45 B |
| 07/16/2026 | $85.82 | $86.82 (1.17%) | $87.39 | $85.18 | 403.30 K | $4.53 B |
| 07/15/2026 | $83.76 | $84.98 (1.46%) | $85.87 | $83.31 | 584.52 K | $4.43 B |
| 07/14/2026 | $82.60 | $82.91 (0.38%) | $83.50 | $81.80 | 268.62 K | $4.32 B |
| 07/13/2026 | $82.40 | $81.48 (-1.12%) | $83.13 | $81.41 | 448.02 K | $4.25 B |
| 07/10/2026 | $82.52 | $82.35 (-0.21%) | $82.94 | $81.28 | 248.99 K | $4.29 B |
| 07/09/2026 | $81.20 | $81.94 (0.91%) | $82.18 | $80.53 | 394.51 K | $4.27 B |
| 07/08/2026 | $80.30 | $80.92 (0.77%) | $81.80 | $79.65 | 514.24 K | $4.22 B |
| 07/07/2026 | $82.25 | $81.11 (-1.39%) | $82.88 | $80.19 | 602.51 K | $4.23 B |
| 07/06/2026 | $83.59 | $83.75 (0.19%) | $83.75 | $81.81 | 537.80 K | $4.37 B |
| 07/02/2026 | $84.50 | $83.47 (-1.22%) | $86.75 | $82.12 | 548.25 K | $4.35 B |
| 07/01/2026 | $86.89 | $84.83 (-2.37%) | $87.76 | $84.63 | 525.73 K | $4.42 B |
| 06/30/2026 | $86.13 | $87.10 (1.13%) | $87.50 | $85.76 | 837.41 K | $4.54 B |
| 06/29/2026 | $85.97 | $86.15 (0.21%) | $87.11 | $84.41 | 646.04 K | $4.49 B |
| 06/26/2026 | $84.57 | $86.08 (1.79%) | $86.35 | $83.32 | 1.27 M | $4.49 B |
| 06/25/2026 | $84.00 | $84.30 (0.36%) | $85.23 | $83.02 | 404.20 K | $4.39 B |
| 06/24/2026 | $80.71 | $83.35 (3.27%) | $83.73 | $80.71 | 680.10 K | $4.35 B |
| 06/23/2026 | $80.04 | $80.24 (0.25%) | $81.13 | $79.69 | 619.12 K | $4.18 B |
| 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 |
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.
