5 DAY PERFORMANCE
+11.25%
1 MONTH PERFORMANCE
+13.89%
3 MONTH PERFORMANCE
+27.70%
6 MONTH PERFORMANCE
+43.03%
YEAR-TO-DATE PERFORMANCE
+10.98%
1 YEAR PERFORMANCE
+47.02%
PennyMac Financial Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $138.30 | $146.19 (5.7%) | $146.68 | $137.29 | 649.53 K | $7.55 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 |
| 10/31/2025 | $124.59 | $125.81 (0.98%) | $126.12 | $124.27 | 196.71 K | $6.51 B |
| 10/30/2025 | $125.91 | $125.30 (-0.48%) | $128.10 | $124.75 | 198.24 K | $6.48 B |
| 10/29/2025 | $128.65 | $126.11 (-1.97%) | $129.92 | $124.85 | 328.30 K | $6.52 B |
| 10/28/2025 | $131.93 | $130.19 (-1.32%) | $132.57 | $128.68 | 368.41 K | $6.73 B |
| 10/27/2025 | $132.06 | $132.96 (0.68%) | $134.00 | $130.94 | 352.75 K | $6.88 B |
| 10/24/2025 | $130.00 | $132.67 (2.05%) | $134.08 | $128.62 | 618.51 K | $6.86 B |
| 10/23/2025 | $129.20 | $128.55 (-0.5%) | $130.10 | $126.41 | 640.50 K | $6.65 B |
| 10/22/2025 | $130.27 | $129.57 (-0.54%) | $134.56 | $125.07 | 1.13 M | $6.70 B |
| 10/21/2025 | $120.22 | $120.91 (0.57%) | $122.98 | $117.11 | 418.60 K | $6.25 B |
| 10/20/2025 | $121.09 | $121.40 (0.26%) | $121.95 | $119.96 | 238.87 K | $6.28 B |
| 10/17/2025 | $117.22 | $120.01 (2.38%) | $120.05 | $116.15 | 333.60 K | $6.20 B |
| 10/16/2025 | $118.52 | $117.43 (-0.92%) | $118.68 | $116.73 | 291.40 K | $6.07 B |
| 10/15/2025 | $120.00 | $118.85 (-0.96%) | $121.13 | $118.81 | 242.10 K | $6.14 B |
| 10/14/2025 | $116.57 | $119.70 (2.69%) | $120.45 | $115.18 | 399.65 K | $6.18 B |
| 10/13/2025 | $117.16 | $116.85 (-0.26%) | $117.73 | $115.61 | 264.40 K | $6.04 B |
| 10/10/2025 | $116.48 | $117.11 (0.54%) | $118.49 | $114.63 | 470.10 K | $6.05 B |
| 10/09/2025 | $117.50 | $114.57 (-2.49%) | $117.84 | $114.55 | 374.21 K | $5.92 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.
