-
5 DAY PERFORMANCE
+1.51% -
1 MONTH PERFORMANCE
+5.50% -
3 MONTH PERFORMANCE
+23.45% -
6 MONTH PERFORMANCE
+26.98% -
YEAR-TO-DATE PERFORMANCE
+28.94% -
1 YEAR PERFORMANCE
+71.08%
PennyMac Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $112.73 | $113.97 (1.1%) | $115.07 | $112.61 | 229,792 | $5.81 B |
| 09/27/2024 | $112.96 | $113.80 (0.74%) | $115.35 | $112.35 | 256,800 | $5.80 B |
| 09/26/2024 | $113.02 | $112.25 (-0.68%) | $113.69 | $112.23 | 269,400 | $5.72 B |
| 09/25/2024 | $111.60 | $112.92 (1.18%) | $114.48 | $110.76 | 258,300 | $5.75 B |
| 09/24/2024 | $112.09 | $111.70 (-0.35%) | $112.81 | $110.84 | 227,900 | $5.69 B |
| 09/23/2024 | $112.24 | $112.41 (0.15%) | $113.38 | $111.87 | 251,217 | $5.73 B |
| 09/20/2024 | $113.71 | $111.80 (-1.68%) | $115.19 | $111.55 | 658,034 | $5.70 B |
| 09/19/2024 | $118.10 | $113.65 (-3.77%) | $118.10 | $113.65 | 370,140 | $5.79 B |
| 09/18/2024 | $116.26 | $116.17 (-0.08%) | $119.13 | $114.86 | 336,500 | $5.92 B |
| 09/17/2024 | $116.86 | $116.56 (-0.26%) | $117.65 | $116.12 | 228,200 | $5.94 B |
| 09/16/2024 | $116.00 | $116.58 (0.5%) | $117.67 | $115.80 | 402,424 | $5.94 B |
| 09/13/2024 | $112.38 | $115.24 (2.54%) | $115.65 | $112.10 | 424,426 | $5.87 B |
| 09/12/2024 | $108.10 | $111.16 (2.83%) | $111.43 | $107.68 | 333,041 | $5.66 B |
| 09/11/2024 | $106.44 | $107.28 (0.79%) | $107.60 | $104.20 | 253,600 | $5.47 B |
| 09/10/2024 | $107.53 | $107.52 (-0.01%) | $109.03 | $106.55 | 257,000 | $5.48 B |
| 09/09/2024 | $106.22 | $107.42 (1.13%) | $108.49 | $105.29 | 429,148 | $5.47 B |
| 09/06/2024 | $108.04 | $106.63 (-1.31%) | $109.14 | $106.32 | 274,955 | $5.43 B |
| 09/05/2024 | $108.37 | $108.14 (-0.21%) | $109.34 | $107.08 | 300,811 | $5.51 B |
| 09/04/2024 | $105.94 | $107.37 (1.35%) | $108.28 | $105.86 | 200,600 | $5.47 B |
| 09/03/2024 | $107.69 | $105.97 (-1.6%) | $108.42 | $105.49 | 272,600 | $5.40 B |
| 08/30/2024 | $105.13 | $108.00 (2.73%) | $108.36 | $104.19 | 376,505 | $5.50 B |
| 08/29/2024 | $103.44 | $105.25 (1.75%) | $105.66 | $103.44 | 309,905 | $5.36 B |
| 08/28/2024 | $102.79 | $102.94 (0.15%) | $103.57 | $102.50 | 172,700 | $5.25 B |
| 08/27/2024 | $102.43 | $103.14 (0.69%) | $103.45 | $101.90 | 235,200 | $5.26 B |
| 08/26/2024 | $103.08 | $103.04 (-0.04%) | $103.60 | $102.34 | 291,848 | $5.25 B |
| 08/23/2024 | $100.26 | $102.39 (2.12%) | $102.50 | $100.12 | 210,023 | $5.22 B |
| 08/22/2024 | $99.34 | $99.51 (0.17%) | $100.61 | $99.00 | 163,103 | $5.07 B |
| 08/21/2024 | $98.83 | $99.46 (0.64%) | $100.07 | $98.00 | 217,500 | $5.07 B |
| 08/20/2024 | $99.19 | $98.66 (-0.53%) | $99.19 | $97.72 | 133,343 | $5.03 B |
| 08/19/2024 | $98.22 | $99.08 (0.88%) | $99.53 | $97.42 | 162,328 | $5.05 B |
| 08/16/2024 | $98.11 | $97.75 (-0.37%) | $99.77 | $97.58 | 191,348 | $4.98 B |
| 08/15/2024 | $100.93 | $98.04 (-2.86%) | $100.93 | $97.90 | 252,400 | $5.00 B |
| 08/14/2024 | $98.64 | $99.52 (0.89%) | $99.56 | $97.24 | 216,735 | $5.07 B |
| 08/13/2024 | $96.34 | $97.86 (1.58%) | $98.08 | $95.44 | 251,400 | $4.99 B |
| 08/12/2024 | $97.27 | $95.51 (-1.81%) | $97.42 | $94.95 | 190,800 | $4.87 B |
| 08/09/2024 | $95.92 | $97.08 (1.21%) | $97.44 | $95.50 | 148,600 | $4.95 B |
| 08/08/2024 | $94.96 | $95.80 (0.88%) | $96.79 | $94.40 | 310,300 | $4.88 B |
| 08/07/2024 | $96.43 | $93.70 (-2.83%) | $96.72 | $93.19 | 222,095 | $4.77 B |
| 08/06/2024 | $94.88 | $95.09 (0.22%) | $96.66 | $94.21 | 258,316 | $4.85 B |
| 08/05/2024 | $93.58 | $95.11 (1.63%) | $96.79 | $92.04 | 499,925 | $4.85 B |
| 08/02/2024 | $92.71 | $97.99 (5.7%) | $99.04 | $92.49 | 717,600 | $4.99 B |
| 08/01/2024 | $97.95 | $95.32 (-2.69%) | $98.16 | $94.85 | 346,743 | $4.86 B |
| 07/31/2024 | $99.17 | $98.12 (-1.06%) | $100.58 | $97.96 | 206,400 | $5.00 B |
| 07/30/2024 | $99.59 | $98.39 (-1.2%) | $100.58 | $97.50 | 174,808 | $5.01 B |
| 07/29/2024 | $100.32 | $99.08 (-1.24%) | $100.43 | $98.89 | 205,500 | $5.05 B |
| 07/26/2024 | $101.24 | $99.91 (-1.31%) | $101.72 | $99.35 | 257,400 | $5.09 B |
| 07/25/2024 | $97.31 | $99.30 (2.05%) | $101.91 | $96.70 | 397,100 | $5.06 B |
| 07/24/2024 | $99.34 | $96.57 (-2.79%) | $102.00 | $96.01 | 462,045 | $4.92 B |
| 07/23/2024 | $99.47 | $100.40 (0.93%) | $101.25 | $99.15 | 562,188 | $5.12 B |
| 07/22/2024 | $99.99 | $99.22 (-0.77%) | $100.77 | $97.59 | 494,466 | $5.06 B |
| 07/19/2024 | $101.62 | $101.09 (-0.52%) | $102.36 | $100.95 | 195,879 | $5.11 B |
| 07/18/2024 | $102.04 | $101.80 (-0.24%) | $105.94 | $101.16 | 355,290 | $5.15 B |
| 07/17/2024 | $102.20 | $102.48 (0.27%) | $104.85 | $102.13 | 547,916 | $5.18 B |
| 07/16/2024 | $102.27 | $103.26 (0.97%) | $103.72 | $101.25 | 465,482 | $5.22 B |
| 07/15/2024 | $100.78 | $100.76 (-0.02%) | $102.57 | $100.44 | 448,335 | $5.09 B |
| 07/12/2024 | $98.98 | $100.12 (1.15%) | $100.93 | $98.61 | 297,453 | $5.06 B |
| 07/11/2024 | $95.10 | $98.46 (3.53%) | $98.87 | $94.08 | 310,657 | $4.98 B |
| 07/10/2024 | $92.28 | $92.66 (0.41%) | $92.71 | $91.05 | 153,757 | $4.68 B |
| 07/09/2024 | $91.40 | $90.98 (-0.46%) | $92.56 | $90.26 | 223,694 | $4.60 B |
| 07/08/2024 | $93.34 | $91.89 (-1.55%) | $93.69 | $91.77 | 157,482 | $4.64 B |
| 07/05/2024 | $93.45 | $92.51 (-1.01%) | $94.11 | $92.10 | 130,149 | $4.68 B |
| 07/03/2024 | $93.25 | $93.93 (0.73%) | $94.55 | $92.55 | 69,924 | $4.75 B |
| 07/02/2024 | $92.60 | $92.95 (0.38%) | $93.30 | $92.40 | 165,842 | $4.70 B |
| 07/01/2024 | $94.60 | $92.30 (-2.43%) | $95.18 | $91.50 | 236,471 | $4.67 B |