5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
-7.40%
6 MONTH PERFORMANCE
-10.41%
YEAR-TO-DATE PERFORMANCE
-6.04%
1 YEAR PERFORMANCE
+5.87%
PennyMac Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/12/2025 | $99.30 | $99.04 (-0.26%) | $99.66 | $98.41 | 238.10 K | $5.10 B |
| 05/09/2025 | $98.16 | $97.61 (-0.56%) | $99.24 | $97.56 | 230.40 K | $5.03 B |
| 05/08/2025 | $98.80 | $98.38 (-0.43%) | $100.00 | $98.02 | 178.80 K | $5.07 B |
| 05/07/2025 | $96.17 | $97.68 (1.57%) | $98.52 | $96.17 | 281.22 K | $5.03 B |
| 05/06/2025 | $96.58 | $95.82 (-0.79%) | $97.10 | $95.31 | 263.74 K | $4.94 B |
| 05/05/2025 | $96.73 | $97.63 (0.93%) | $98.54 | $96.49 | 243.62 K | $5.03 B |
| 05/02/2025 | $97.71 | $98.11 (0.41%) | $98.93 | $97.44 | 224.64 K | $5.05 B |
| 05/01/2025 | $97.23 | $97.01 (-0.23%) | $99.17 | $96.32 | 338.33 K | $5.00 B |
| 04/30/2025 | $95.40 | $97.44 (2.14%) | $97.84 | $93.89 | 323.00 K | $5.02 B |
| 04/29/2025 | $94.77 | $96.00 (1.3%) | $97.03 | $94.50 | 268.54 K | $4.94 B |
| 04/28/2025 | $93.47 | $94.78 (1.4%) | $95.32 | $93.47 | 313.70 K | $4.88 B |
| 04/25/2025 | $94.70 | $93.60 (-1.16%) | $94.86 | $92.65 | 312.23 K | $4.82 B |
| 04/24/2025 | $94.53 | $95.11 (0.61%) | $96.05 | $93.09 | 349.90 K | $4.90 B |
| 04/23/2025 | $95.99 | $93.77 (-2.31%) | $100.92 | $92.78 | 899.04 K | $4.83 B |
| 04/22/2025 | $96.06 | $96.40 (0.35%) | $97.65 | $94.87 | 646.02 K | $4.97 B |
| 04/21/2025 | $95.97 | $94.22 (-1.82%) | $95.97 | $93.46 | 355.04 K | $4.85 B |
| 04/17/2025 | $95.52 | $97.06 (1.61%) | $97.27 | $95.25 | 345.50 K | $5.00 B |
| 04/16/2025 | $96.60 | $95.57 (-1.07%) | $96.80 | $94.12 | 394.51 K | $4.92 B |
| 04/15/2025 | $97.03 | $96.45 (-0.6%) | $99.02 | $96.24 | 261.70 K | $4.97 B |
| 04/14/2025 | $94.24 | $97.36 (3.31%) | $98.29 | $93.82 | 615.90 K | $5.01 B |
| 04/11/2025 | $88.90 | $93.31 (4.96%) | $93.55 | $85.74 | 730.80 K | $4.81 B |
| 04/10/2025 | $93.29 | $89.28 (-4.3%) | $93.29 | $87.60 | 539.13 K | $4.60 B |
| 04/09/2025 | $91.01 | $94.48 (3.81%) | $96.39 | $86.79 | 877.61 K | $4.87 B |
| 04/08/2025 | $99.89 | $92.41 (-7.49%) | $101.54 | $91.48 | 776.10 K | $4.76 B |
| 04/07/2025 | $100.65 | $95.92 (-4.7%) | $105.00 | $95.49 | 1.01 M | $4.94 B |
| 04/04/2025 | $100.92 | $103.69 (2.74%) | $104.35 | $98.47 | 1.19 M | $5.34 B |
| 04/03/2025 | $100.18 | $102.88 (2.7%) | $104.56 | $100.18 | 676.30 K | $5.30 B |
| 04/02/2025 | $99.80 | $103.61 (3.82%) | $104.57 | $99.80 | 419.90 K | $5.34 B |
| 04/01/2025 | $99.73 | $100.01 (0.28%) | $100.79 | $99.01 | 390.70 K | $5.15 B |
| 03/31/2025 | $100.98 | $100.11 (-0.86%) | $103.79 | $99.59 | 527.90 K | $5.16 B |
| 03/28/2025 | $101.65 | $100.35 (-1.28%) | $101.92 | $98.85 | 239.60 K | $5.17 B |
| 03/27/2025 | $102.43 | $101.23 (-1.17%) | $102.94 | $100.85 | 203.91 K | $5.21 B |
| 03/26/2025 | $101.88 | $102.11 (0.23%) | $102.88 | $101.22 | 260.60 K | $5.26 B |
| 03/25/2025 | $102.91 | $102.51 (-0.39%) | $103.92 | $102.22 | 259.72 K | $5.28 B |
| 03/24/2025 | $102.25 | $103.01 (0.74%) | $103.38 | $101.87 | 227.60 K | $5.31 B |
| 03/21/2025 | $101.56 | $101.01 (-0.54%) | $102.29 | $100.49 | 352.66 K | $5.20 B |
| 03/20/2025 | $99.14 | $101.58 (2.46%) | $103.67 | $98.93 | 402.65 K | $5.23 B |
| 03/19/2025 | $99.35 | $99.51 (0.16%) | $100.19 | $96.88 | 310.34 K | $5.13 B |
| 03/18/2025 | $97.72 | $99.02 (1.33%) | $99.48 | $97.72 | 195.30 K | $5.10 B |
| 03/17/2025 | $96.73 | $98.00 (1.31%) | $98.14 | $96.42 | 180.30 K | $5.05 B |
| 03/14/2025 | $95.09 | $96.95 (1.96%) | $97.16 | $94.45 | 219.34 K | $4.99 B |
| 03/13/2025 | $96.02 | $94.63 (-1.45%) | $96.72 | $93.78 | 278.22 K | $4.87 B |
| 03/12/2025 | $97.34 | $95.98 (-1.4%) | $97.64 | $95.01 | 531.70 K | $4.94 B |
| 03/11/2025 | $95.94 | $96.64 (0.73%) | $97.51 | $95.10 | 337.50 K | $4.98 B |
| 03/10/2025 | $101.04 | $95.81 (-5.18%) | $103.24 | $95.00 | 516.40 K | $4.93 B |
| 03/07/2025 | $101.34 | $101.72 (0.37%) | $102.41 | $100.06 | 256.90 K | $5.24 B |
| 03/06/2025 | $101.97 | $101.01 (-0.94%) | $102.93 | $100.64 | 287.30 K | $5.20 B |
| 03/05/2025 | $102.43 | $102.84 (0.4%) | $103.79 | $101.05 | 296.40 K | $5.30 B |
| 03/04/2025 | $102.75 | $101.79 (-0.93%) | $104.11 | $101.39 | 322.83 K | $5.24 B |
| 03/03/2025 | $104.00 | $103.62 (-0.37%) | $106.08 | $102.32 | 291.12 K | $5.34 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.
