5 DAY PERFORMANCE
+4.69%
1 MONTH PERFORMANCE
+2.66%
3 MONTH PERFORMANCE
+3.14%
6 MONTH PERFORMANCE
+1.67%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+4.97%
PennyMac Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $101.54 | $102.71 (1.15%) | $103.14 | $100.08 | 281.67 K | $5.31 B |
| 08/11/2025 | $98.09 | $99.66 (1.6%) | $99.68 | $98.09 | 242.70 K | $5.15 B |
| 08/08/2025 | $98.34 | $98.12 (-0.22%) | $98.98 | $97.68 | 231.43 K | $5.07 B |
| 08/07/2025 | $100.13 | $98.18 (-1.95%) | $100.22 | $98.01 | 286.40 K | $5.07 B |
| 08/06/2025 | $99.69 | $98.82 (-0.87%) | $99.69 | $98.47 | 212.53 K | $5.11 B |
| 08/05/2025 | $97.46 | $99.24 (1.83%) | $99.65 | $97.45 | 341.00 K | $5.13 B |
| 08/04/2025 | $96.16 | $97.63 (1.53%) | $97.71 | $95.82 | 405.90 K | $5.04 B |
| 08/01/2025 | $93.75 | $95.85 (2.24%) | $98.14 | $93.75 | 527.90 K | $4.95 B |
| 07/31/2025 | $93.37 | $93.14 (-0.25%) | $94.12 | $92.95 | 361.62 K | $4.81 B |
| 07/30/2025 | $94.62 | $94.06 (-0.59%) | $96.10 | $93.25 | 567.01 K | $4.86 B |
| 07/29/2025 | $93.82 | $94.97 (1.23%) | $95.18 | $93.82 | 310.64 K | $4.91 B |
| 07/28/2025 | $93.79 | $93.41 (-0.41%) | $94.97 | $93.12 | 401.50 K | $4.83 B |
| 07/25/2025 | $92.89 | $94.07 (1.27%) | $94.09 | $91.78 | 460.40 K | $4.86 B |
| 07/24/2025 | $96.83 | $93.26 (-3.69%) | $97.75 | $93.20 | 559.84 K | $4.82 B |
| 07/23/2025 | $97.50 | $96.56 (-0.96%) | $100.63 | $96.12 | 1.24 M | $4.99 B |
| 07/22/2025 | $102.58 | $104.25 (1.63%) | $105.00 | $102.17 | 533.48 K | $5.39 B |
| 07/21/2025 | $101.59 | $101.94 (0.34%) | $102.86 | $101.59 | 367.23 K | $5.27 B |
| 07/18/2025 | $101.14 | $100.85 (-0.29%) | $101.96 | $100.29 | 223.11 K | $5.19 B |
| 07/17/2025 | $99.17 | $100.94 (1.78%) | $100.95 | $98.97 | 280.44 K | $5.20 B |
| 07/16/2025 | $98.83 | $99.53 (0.71%) | $99.79 | $97.67 | 383.34 K | $5.13 B |
| 07/15/2025 | $100.88 | $98.56 (-2.3%) | $100.88 | $98.54 | 492.80 K | $5.08 B |
| 07/14/2025 | $99.82 | $100.92 (1.1%) | $101.01 | $99.28 | 371.51 K | $5.20 B |
| 07/11/2025 | $100.02 | $100.06 (0.04%) | $100.84 | $99.65 | 280.21 K | $5.15 B |
| 07/10/2025 | $101.98 | $101.25 (-0.72%) | $102.28 | $100.65 | 642.30 K | $5.21 B |
| 07/09/2025 | $101.01 | $102.29 (1.27%) | $102.35 | $100.76 | 641.52 K | $5.27 B |
| 07/08/2025 | $100.09 | $100.57 (0.48%) | $102.41 | $100.09 | 395.10 K | $5.18 B |
| 07/07/2025 | $101.27 | $100.13 (-1.13%) | $102.85 | $100.06 | 403.64 K | $5.16 B |
| 07/03/2025 | $102.42 | $102.41 (-0.01%) | $103.65 | $101.95 | 147.41 K | $5.27 B |
| 07/02/2025 | $101.56 | $102.71 (1.13%) | $103.76 | $100.91 | 480.50 K | $5.29 B |
| 07/01/2025 | $97.73 | $101.47 (3.83%) | $102.08 | $97.04 | 391.20 K | $5.23 B |
| 06/30/2025 | $99.57 | $99.64 (0.07%) | $100.28 | $98.34 | 275.30 K | $5.13 B |
| 06/27/2025 | $100.08 | $99.14 (-0.94%) | $100.34 | $99.14 | 1.48 M | $5.11 B |
| 06/26/2025 | $97.79 | $99.86 (2.12%) | $99.91 | $97.79 | 195.52 K | $5.14 B |
| 06/25/2025 | $98.68 | $97.55 (-1.15%) | $98.68 | $97.49 | 194.00 K | $5.02 B |
| 06/24/2025 | $97.72 | $98.70 (1%) | $99.07 | $96.82 | 224.10 K | $5.08 B |
| 06/23/2025 | $95.70 | $97.00 (1.36%) | $97.12 | $93.94 | 268.25 K | $5.00 B |
| 06/20/2025 | $95.07 | $95.40 (0.35%) | $95.87 | $94.53 | 334.00 K | $4.91 B |
| 06/18/2025 | $92.94 | $94.66 (1.85%) | $95.64 | $92.94 | 268.20 K | $4.88 B |
| 06/17/2025 | $94.47 | $92.86 (-1.7%) | $94.80 | $92.52 | 439.61 K | $4.78 B |
| 06/16/2025 | $96.83 | $95.41 (-1.47%) | $97.83 | $95.06 | 301.90 K | $4.91 B |
| 06/13/2025 | $96.86 | $95.88 (-1.01%) | $97.42 | $95.60 | 218.95 K | $4.94 B |
| 06/12/2025 | $96.35 | $98.52 (2.25%) | $98.74 | $96.35 | 356.25 K | $5.07 B |
| 06/11/2025 | $97.28 | $97.30 (0.02%) | $99.54 | $97.00 | 524.42 K | $5.01 B |
| 06/10/2025 | $97.04 | $96.95 (-0.09%) | $97.89 | $96.64 | 346.92 K | $4.99 B |
| 06/09/2025 | $96.27 | $95.98 (-0.3%) | $96.86 | $95.62 | 203.93 K | $4.94 B |
| 06/06/2025 | $96.09 | $95.69 (-0.42%) | $96.09 | $95.10 | 221.34 K | $4.93 B |
| 06/05/2025 | $94.61 | $94.99 (0.4%) | $96.38 | $93.97 | 247.91 K | $4.89 B |
| 06/04/2025 | $95.13 | $94.95 (-0.19%) | $96.23 | $94.57 | 189.54 K | $4.89 B |
| 06/03/2025 | $93.57 | $95.30 (1.85%) | $96.03 | $93.24 | 239.50 K | $4.91 B |
| 06/02/2025 | $95.51 | $93.70 (-1.9%) | $95.51 | $93.37 | 246.55 K | $4.83 B |
| 05/30/2025 | $96.55 | $96.00 (-0.57%) | $97.14 | $95.90 | 259.80 K | $4.94 B |
| 05/29/2025 | $96.20 | $96.68 (0.5%) | $97.48 | $95.94 | 174.00 K | $4.98 B |
| 05/28/2025 | $96.24 | $95.95 (-0.3%) | $97.20 | $95.70 | 220.75 K | $4.94 B |
| 05/27/2025 | $95.94 | $96.79 (0.89%) | $97.25 | $94.89 | 335.10 K | $4.99 B |
| 05/23/2025 | $93.79 | $94.71 (0.98%) | $95.33 | $93.79 | 399.50 K | $4.88 B |
| 05/22/2025 | $95.56 | $95.35 (-0.22%) | $95.91 | $93.74 | 646.80 K | $4.91 B |
| 05/21/2025 | $100.05 | $96.20 (-3.85%) | $103.34 | $95.74 | 349.20 K | $4.95 B |
| 05/20/2025 | $99.80 | $101.14 (1.34%) | $101.49 | $99.80 | 218.44 K | $5.21 B |
| 05/19/2025 | $99.31 | $100.52 (1.22%) | $100.90 | $99.25 | 232.15 K | $5.18 B |
| 05/16/2025 | $101.28 | $101.77 (0.48%) | $103.50 | $100.49 | 306.90 K | $5.24 B |
| 05/15/2025 | $98.96 | $100.76 (1.82%) | $101.01 | $98.32 | 301.00 K | $5.19 B |
| 05/14/2025 | $99.28 | $98.78 (-0.5%) | $99.89 | $98.70 | 266.95 K | $5.09 B |
| 05/13/2025 | $100.20 | $99.59 (-0.61%) | $100.20 | $98.61 | 324.30 K | $5.13 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.
