5 DAY PERFORMANCE
+31.95%
1 MONTH PERFORMANCE
+15.89%
3 MONTH PERFORMANCE
+5.63%
6 MONTH PERFORMANCE
+3.04%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
