Skip to main content
PFSI logo

PennyMac Financial Services, Inc.

PFSINYSEFinancialsMortgage Finance

$63.14Today:- (-)1Y −50.71%

As of Oct 26, 2026 close

Market cap
$3.36B
P/E (TTM)
8.57
Forward P/E
8.56
Dividend yield
1.89%
52-week range
$57.52$160.36
Volume (live)
-
Avg. volume (3M)
679.95K

PennyMac Financial Services (PFSI) Historical Stock Prices

Analyze PennyMac Financial Services (PFSI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PennyMac Financial Services (PFSI) Interactive Price Chart

Interactive historical price chart showing PennyMac Financial Services stock price movements and trends across multiple time periods.

Loading chart...

PFSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PFSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202662.6064.0062.6063.1463.14448.53K
Oct 23, 202662.8763.8961.6763.6863.68570.90K
Oct 22, 202660.2963.6859.7563.3663.36944.82K
Oct 21, 202660.8761.0459.1859.5359.53471.82K
Oct 20, 202659.8261.3159.8060.2760.27331.41K
Oct 19, 202660.0460.0458.4459.2059.20517.18K
Oct 16, 202661.5962.1759.7060.3260.32684.67K
Oct 15, 202658.5862.0658.5861.1961.191.28M
Oct 14, 202658.6959.2857.5257.7557.75800.11K
Oct 13, 202659.2460.1058.4559.2959.29726.13K
Oct 12, 202659.5959.8358.7258.8458.84678.59K
Oct 9, 202660.9161.1059.1259.9059.90691.32K
Oct 8, 202661.4461.6659.4161.3461.34952.44K
Oct 7, 202662.0662.2160.1060.9160.91692.05K
Oct 6, 202664.1764.1761.7462.7662.76676.32K
Oct 5, 202662.7963.3361.0162.9562.95599.72K
Oct 2, 202662.8864.1560.9662.0062.00712.06K
Oct 1, 202661.6862.6560.7961.9561.95841.39K
Sep 30, 202663.8363.9961.6761.7261.72625.94K
Sep 29, 202663.7564.4863.0363.6163.61542.21K
Sep 28, 202664.8064.9763.2363.6663.66451.07K
Sep 25, 202665.2266.1164.9565.4665.46411.60K
Sep 24, 202665.6665.7064.5765.2665.26735.14K
Sep 23, 202666.5066.5965.1265.6165.61796.69K
Sep 22, 202667.4767.7366.1966.9666.96463.74K
Sep 21, 202666.4367.0765.9766.6066.60467.54K
Sep 18, 202666.1667.1165.8066.3666.36720.26K
Sep 17, 202666.5567.3766.0666.5166.51542.80K
Sep 16, 202667.5168.2265.0365.9565.95981.91K
Sep 15, 202669.1869.2067.5468.0568.051.04M
Sep 14, 202670.0170.8168.9468.9768.97443.26K
Sep 11, 202670.6771.4770.0070.3670.36329.59K
Sep 10, 202670.0472.1569.1269.8169.81459.54K
Sep 9, 202671.7872.1170.6870.9170.91403.10K
Sep 8, 202672.4773.3171.9472.0472.04716.19K
Sep 4, 202672.4673.7572.4673.2973.29456.69K
Sep 3, 202673.1573.9772.6473.2373.23416.32K
Sep 2, 202671.1073.1971.1072.1872.18565.81K
Sep 1, 202672.4272.8670.6770.7870.78613.53K
Aug 31, 202672.9973.8072.2373.1173.11591.56K
Aug 28, 202674.3274.5073.2873.3873.38394.33K
Aug 27, 202672.5973.9772.1073.5973.59456.19K
Aug 26, 202674.1574.1572.8172.9072.90416.26K
Aug 25, 202675.6575.9073.3974.1674.16508.43K
Aug 24, 202675.5876.0075.0175.1875.18337.88K
Aug 21, 202676.0276.2574.7375.0975.09349.21K
Aug 20, 202676.0976.2874.8075.7475.74406.61K
Aug 19, 202676.3378.9476.1576.8476.84484.36K
Aug 18, 202676.9077.0475.2475.3075.30394.45K
Aug 17, 202677.5177.5176.0376.3176.31250.96K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.