5 DAY PERFORMANCE
-37.82%
1 MONTH PERFORMANCE
-29.21%
3 MONTH PERFORMANCE
-26.61%
6 MONTH PERFORMANCE
-2.88%
YEAR-TO-DATE PERFORMANCE
-29.39%
1 YEAR PERFORMANCE
-8.40%
PennyMac Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $98.28 | $93.07 (-5.3%) | $99.10 | $90.91 | 3.25 M | $4.81 B |
| 01/30/2026 | $112.00 | $99.92 (-10.79%) | $112.00 | $93.50 | 5.23 M | $5.17 B |
| 01/29/2026 | $147.66 | $149.70 (1.38%) | $150.01 | $146.50 | 763.51 K | $7.74 B |
| 01/28/2026 | $149.51 | $146.98 (-1.69%) | $150.78 | $146.93 | 999.40 K | $7.60 B |
| 01/27/2026 | $152.11 | $149.46 (-1.74%) | $152.11 | $146.00 | 663.54 K | $7.73 B |
| 01/26/2026 | $150.83 | $151.96 (0.75%) | $153.16 | $149.18 | 363.71 K | $7.86 B |
| 01/23/2026 | $150.29 | $150.89 (0.4%) | $151.48 | $149.21 | 221.50 K | $7.80 B |
| 01/22/2026 | $153.69 | $151.67 (-1.31%) | $154.06 | $151.40 | 270.73 K | $7.85 B |
| 01/21/2026 | $147.98 | $152.30 (2.92%) | $152.62 | $147.98 | 362.25 K | $7.88 B |
| 01/20/2026 | $156.48 | $150.56 (-3.78%) | $157.40 | $149.74 | 844.90 K | $7.79 B |
| 01/16/2026 | $150.93 | $159.46 (5.65%) | $160.36 | $150.77 | 1.00 M | $8.25 B |
| 01/15/2026 | $148.87 | $150.70 (1.23%) | $153.00 | $146.13 | 457.20 K | $7.79 B |
| 01/14/2026 | $144.59 | $147.37 (1.92%) | $147.63 | $144.34 | 328.03 K | $7.62 B |
| 01/13/2026 | $146.47 | $145.59 (-0.6%) | $146.47 | $144.09 | 310.31 K | $7.53 B |
| 01/12/2026 | $144.30 | $146.36 (1.43%) | $148.32 | $144.00 | 286.20 K | $7.57 B |
| 01/09/2026 | $138.30 | $146.19 (5.7%) | $146.68 | $137.29 | 703.10 K | $7.56 B |
| 01/08/2026 | $135.28 | $137.39 (1.56%) | $138.85 | $134.20 | 285.90 K | $7.11 B |
| 01/07/2026 | $135.37 | $136.28 (0.67%) | $137.02 | $132.91 | 437.74 K | $7.05 B |
| 01/06/2026 | $133.62 | $135.01 (1.04%) | $135.55 | $131.74 | 258.66 K | $6.98 B |
| 01/05/2026 | $131.03 | $134.26 (2.47%) | $134.84 | $129.37 | 276.80 K | $6.94 B |
| 01/02/2026 | $131.56 | $131.51 (-0.04%) | $132.59 | $130.05 | 261.51 K | $6.80 B |
| 12/31/2025 | $133.00 | $131.84 (-0.87%) | $133.51 | $131.69 | 242.20 K | $6.82 B |
| 12/30/2025 | $133.16 | $133.26 (0.08%) | $134.91 | $132.74 | 128.20 K | $6.89 B |
| 12/29/2025 | $134.03 | $133.52 (-0.38%) | $134.25 | $132.55 | 234.50 K | $6.91 B |
| 12/26/2025 | $134.37 | $133.89 (-0.36%) | $134.37 | $132.98 | 168.10 K | $6.93 B |
| 12/24/2025 | $132.93 | $133.98 (0.79%) | $134.51 | $132.10 | 90.32 K | $6.93 B |
| 12/23/2025 | $134.79 | $133.12 (-1.24%) | $134.79 | $132.98 | 187.80 K | $6.89 B |
| 12/22/2025 | $133.89 | $134.71 (0.61%) | $134.73 | $133.03 | 257.60 K | $6.97 B |
| 12/19/2025 | $135.20 | $134.62 (-0.43%) | $137.53 | $133.78 | 606.70 K | $6.96 B |
| 12/18/2025 | $132.94 | $132.41 (-0.4%) | $133.46 | $131.29 | 419.60 K | $6.85 B |
| 12/17/2025 | $129.86 | $130.19 (0.25%) | $132.51 | $126.63 | 310.03 K | $6.73 B |
| 12/16/2025 | $130.82 | $130.44 (-0.29%) | $130.98 | $128.52 | 324.00 K | $6.75 B |
| 12/15/2025 | $131.19 | $130.48 (-0.54%) | $131.19 | $129.08 | 287.40 K | $6.75 B |
| 12/12/2025 | $132.18 | $130.48 (-1.29%) | $132.32 | $129.96 | 382.71 K | $6.75 B |
| 12/11/2025 | $131.39 | $131.82 (0.33%) | $133.51 | $131.28 | 345.12 K | $6.82 B |
| 12/10/2025 | $129.09 | $130.99 (1.47%) | $132.04 | $127.98 | 366.60 K | $6.78 B |
| 12/09/2025 | $129.99 | $128.47 (-1.17%) | $129.99 | $127.84 | 300.60 K | $6.65 B |
| 12/08/2025 | $131.15 | $129.04 (-1.61%) | $131.15 | $128.61 | 228.80 K | $6.67 B |
| 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 |
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.
