5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
+4.81%
6 MONTH PERFORMANCE
+28.69%
YEAR-TO-DATE PERFORMANCE
+20.56%
1 YEAR PERFORMANCE
+15.01%
PennyMac Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $131.77 | $130.91 (-0.65%) | $133.58 | $130.24 | 383.21 K | $6.77 B |
| 12/04/2025 | $133.45 | $132.58 (-0.65%) | $135.65 | $132.25 | 387.60 K | $6.86 B |
| 12/03/2025 | $132.83 | $133.86 (0.78%) | $135.83 | $131.64 | 318.64 K | $6.92 B |
| 12/02/2025 | $135.19 | $131.82 (-2.49%) | $135.22 | $131.77 | 387.82 K | $6.82 B |
| 12/01/2025 | $133.79 | $134.09 (0.22%) | $134.98 | $132.55 | 340.10 K | $6.94 B |
| 11/28/2025 | $134.77 | $134.57 (-0.15%) | $136.62 | $134.08 | 165.40 K | $6.96 B |
| 11/26/2025 | $132.92 | $136.06 (2.36%) | $136.48 | $131.92 | 352.50 K | $7.04 B |
| 11/25/2025 | $130.44 | $133.68 (2.48%) | $134.25 | $129.17 | 578.53 K | $6.91 B |
| 11/24/2025 | $127.36 | $127.68 (0.25%) | $128.84 | $126.39 | 465.00 K | $6.60 B |
| 11/21/2025 | $125.75 | $126.26 (0.41%) | $128.37 | $125.06 | 609.71 K | $6.53 B |
| 11/20/2025 | $125.58 | $123.94 (-1.31%) | $127.04 | $123.91 | 337.43 K | $6.41 B |
| 11/19/2025 | $124.83 | $124.53 (-0.24%) | $125.62 | $124.07 | 221.63 K | $6.44 B |
| 11/18/2025 | $124.03 | $124.93 (0.73%) | $125.41 | $123.40 | 242.91 K | $6.46 B |
| 11/17/2025 | $127.78 | $124.47 (-2.59%) | $127.78 | $123.93 | 267.80 K | $6.44 B |
| 11/14/2025 | $127.35 | $127.02 (-0.26%) | $127.99 | $125.48 | 345.65 K | $6.57 B |
| 11/13/2025 | $128.69 | $127.04 (-1.28%) | $129.26 | $126.17 | 225.90 K | $6.57 B |
| 11/12/2025 | $128.87 | $129.15 (0.22%) | $130.28 | $128.64 | 177.54 K | $6.68 B |
| 11/11/2025 | $128.66 | $129.50 (0.65%) | $130.55 | $126.73 | 243.80 K | $6.70 B |
| 11/10/2025 | $126.49 | $127.26 (0.61%) | $128.76 | $125.95 | 196.85 K | $6.58 B |
| 11/07/2025 | $124.95 | $126.00 (0.84%) | $126.34 | $123.15 | 262.04 K | $6.52 B |
| 11/06/2025 | $125.86 | $124.45 (-1.12%) | $125.86 | $122.00 | 271.72 K | $6.44 B |
| 11/05/2025 | $126.83 | $125.02 (-1.43%) | $126.83 | $124.92 | 283.50 K | $6.47 B |
| 11/04/2025 | $126.55 | $126.86 (0.24%) | $127.06 | $124.56 | 288.50 K | $6.56 B |
| 11/03/2025 | $124.31 | $126.84 (2.04%) | $126.93 | $123.12 | 248.70 K | $6.56 B |
| 10/31/2025 | $124.59 | $125.81 (0.98%) | $126.12 | $124.27 | 196.71 K | $6.51 B |
| 10/30/2025 | $125.91 | $125.30 (-0.48%) | $128.10 | $124.75 | 198.24 K | $6.48 B |
| 10/29/2025 | $128.65 | $126.11 (-1.97%) | $129.92 | $124.85 | 328.30 K | $6.52 B |
| 10/28/2025 | $131.93 | $130.19 (-1.32%) | $132.57 | $128.68 | 368.41 K | $6.73 B |
| 10/27/2025 | $132.06 | $132.96 (0.68%) | $134.00 | $130.94 | 352.75 K | $6.88 B |
| 10/24/2025 | $130.00 | $132.67 (2.05%) | $134.08 | $128.62 | 618.51 K | $6.86 B |
| 10/23/2025 | $129.20 | $128.55 (-0.5%) | $130.10 | $126.41 | 640.50 K | $6.65 B |
| 10/22/2025 | $130.27 | $129.57 (-0.54%) | $134.56 | $125.07 | 1.13 M | $6.70 B |
| 10/21/2025 | $120.22 | $120.91 (0.57%) | $122.98 | $117.11 | 418.60 K | $6.25 B |
| 10/20/2025 | $121.09 | $121.40 (0.26%) | $121.95 | $119.96 | 238.87 K | $6.28 B |
| 10/17/2025 | $117.22 | $120.01 (2.38%) | $120.05 | $116.15 | 333.60 K | $6.20 B |
| 10/16/2025 | $118.52 | $117.43 (-0.92%) | $118.68 | $116.73 | 291.40 K | $6.07 B |
| 10/15/2025 | $120.00 | $118.85 (-0.96%) | $121.13 | $118.81 | 242.10 K | $6.14 B |
| 10/14/2025 | $116.57 | $119.70 (2.69%) | $120.45 | $115.18 | 399.65 K | $6.18 B |
| 10/13/2025 | $117.16 | $116.85 (-0.26%) | $117.73 | $115.61 | 264.40 K | $6.04 B |
| 10/10/2025 | $116.48 | $117.11 (0.54%) | $118.49 | $114.63 | 470.10 K | $6.05 B |
| 10/09/2025 | $117.50 | $114.57 (-2.49%) | $117.84 | $114.55 | 374.21 K | $5.92 B |
| 10/08/2025 | $117.72 | $117.50 (-0.19%) | $118.42 | $116.70 | 319.80 K | $6.07 B |
| 10/07/2025 | $116.62 | $116.57 (-0.04%) | $117.43 | $115.25 | 558.73 K | $6.02 B |
| 10/06/2025 | $122.62 | $118.33 (-3.5%) | $123.16 | $116.29 | 537.03 K | $6.11 B |
| 10/03/2025 | $123.45 | $123.15 (-0.24%) | $124.55 | $122.33 | 301.00 K | $6.36 B |
| 10/02/2025 | $125.36 | $123.17 (-1.75%) | $126.02 | $122.72 | 349.43 K | $6.36 B |
| 10/01/2025 | $124.25 | $125.86 (1.3%) | $125.99 | $123.71 | 387.03 K | $6.50 B |
| 09/30/2025 | $124.94 | $123.88 (-0.85%) | $125.24 | $122.40 | 263.40 K | $6.40 B |
| 09/29/2025 | $123.93 | $124.71 (0.63%) | $125.14 | $121.62 | 226.32 K | $6.44 B |
| 09/26/2025 | $122.29 | $124.04 (1.43%) | $124.11 | $122.29 | 226.20 K | $6.41 B |
| 09/25/2025 | $122.44 | $122.59 (0.12%) | $122.89 | $121.50 | 216.50 K | $6.33 B |
| 09/24/2025 | $122.63 | $123.32 (0.56%) | $124.06 | $122.13 | 284.10 K | $6.37 B |
| 09/23/2025 | $121.66 | $123.13 (1.21%) | $124.24 | $121.66 | 286.20 K | $6.36 B |
| 09/22/2025 | $124.67 | $121.80 (-2.3%) | $124.67 | $121.69 | 354.12 K | $6.29 B |
| 09/19/2025 | $126.16 | $125.02 (-0.9%) | $127.20 | $123.82 | 667.70 K | $6.46 B |
| 09/18/2025 | $125.38 | $127.13 (1.4%) | $128.34 | $125.37 | 506.60 K | $6.57 B |
| 09/17/2025 | $125.04 | $126.16 (0.9%) | $130.02 | $124.43 | 604.70 K | $6.52 B |
| 09/16/2025 | $124.65 | $124.02 (-0.51%) | $125.15 | $122.70 | 332.56 K | $6.41 B |
| 09/15/2025 | $125.31 | $124.34 (-0.77%) | $125.31 | $123.71 | 344.74 K | $6.42 B |
| 09/12/2025 | $123.75 | $124.51 (0.61%) | $125.12 | $123.03 | 349.73 K | $6.43 B |
| 09/11/2025 | $121.06 | $124.41 (2.77%) | $127.56 | $121.06 | 748.30 K | $6.43 B |
| 09/10/2025 | $121.33 | $120.34 (-0.82%) | $124.07 | $120.22 | 413.35 K | $6.22 B |
| 09/09/2025 | $120.13 | $120.82 (0.57%) | $120.92 | $118.05 | 424.30 K | $6.24 B |
| 09/08/2025 | $117.14 | $121.05 (3.34%) | $121.89 | $117.01 | 744.13 K | $6.25 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.
