-
5 DAY PERFORMANCE
+3.05% -
1 MONTH PERFORMANCE
+5.59% -
3 MONTH PERFORMANCE
+3.14% -
6 MONTH PERFORMANCE
+17.21% -
YEAR-TO-DATE PERFORMANCE
+19.51% -
1 YEAR PERFORMANCE
+35.02%
PennyMac Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $103.57 | $105.62 (1.98%) | $105.87 | $103.57 | 166,454 | $5.41 B |
| 11/21/2024 | $103.61 | $103.95 (0.33%) | $104.33 | $103.14 | 152,700 | $5.32 B |
| 11/20/2024 | $104.70 | $102.72 (-1.89%) | $104.92 | $101.83 | 233,357 | $5.26 B |
| 11/19/2024 | $101.66 | $104.87 (3.16%) | $105.11 | $101.66 | 217,728 | $5.37 B |
| 11/18/2024 | $102.82 | $102.48 (-0.33%) | $102.82 | $101.30 | 170,000 | $5.24 B |
| 11/15/2024 | $100.02 | $102.47 (2.45%) | $102.91 | $100.02 | 282,428 | $5.24 B |
| 11/14/2024 | $103.07 | $101.24 (-1.78%) | $103.07 | $100.74 | 275,100 | $5.18 B |
| 11/13/2024 | $105.15 | $102.73 (-2.3%) | $105.40 | $101.51 | 343,922 | $5.26 B |
| 11/12/2024 | $105.81 | $104.80 (-0.95%) | $107.17 | $104.37 | 283,232 | $5.36 B |
| 11/11/2024 | $105.37 | $106.10 (0.69%) | $106.70 | $105.02 | 232,500 | $5.43 B |
| 11/08/2024 | $104.07 | $105.27 (1.15%) | $105.97 | $103.45 | 281,521 | $5.39 B |
| 11/07/2024 | $101.77 | $103.63 (1.83%) | $104.07 | $100.96 | 545,300 | $5.30 B |
| 11/06/2024 | $104.16 | $101.77 (-2.29%) | $104.75 | $97.17 | 579,600 | $5.21 B |
| 11/05/2024 | $99.91 | $102.36 (2.45%) | $102.63 | $99.91 | 179,143 | $5.24 B |
| 11/04/2024 | $99.07 | $100.56 (1.5%) | $102.03 | $99.07 | 204,600 | $5.15 B |
| 11/01/2024 | $99.71 | $99.39 (-0.32%) | $102.19 | $99.24 | 269,533 | $5.09 B |
| 10/31/2024 | $100.49 | $99.68 (-0.81%) | $100.83 | $99.52 | 262,819 | $5.10 B |
| 10/30/2024 | $101.88 | $100.70 (-1.16%) | $104.12 | $100.66 | 251,900 | $5.15 B |
| 10/29/2024 | $100.93 | $102.44 (1.5%) | $102.50 | $100.93 | 232,624 | $5.24 B |
| 10/28/2024 | $101.74 | $102.33 (0.58%) | $103.10 | $101.51 | 196,417 | $5.24 B |
| 10/25/2024 | $102.59 | $100.88 (-1.67%) | $102.59 | $99.92 | 295,600 | $5.16 B |
| 10/24/2024 | $100.44 | $101.08 (0.64%) | $101.84 | $99.52 | 297,700 | $5.17 B |
| 10/23/2024 | $100.53 | $100.02 (-0.51%) | $104.63 | $98.75 | 750,400 | $5.12 B |
| 10/22/2024 | $104.55 | $103.64 (-0.87%) | $104.69 | $103.41 | 359,900 | $5.30 B |
| 10/21/2024 | $109.16 | $104.94 (-3.87%) | $109.16 | $104.74 | 364,323 | $5.37 B |
| 10/18/2024 | $111.08 | $109.32 (-1.58%) | $111.08 | $108.88 | 240,215 | $5.57 B |
| 10/17/2024 | $110.71 | $110.77 (0.05%) | $111.18 | $109.70 | 149,436 | $5.64 B |
| 10/16/2024 | $109.60 | $110.89 (1.18%) | $111.23 | $109.41 | 144,645 | $5.65 B |
| 10/15/2024 | $108.43 | $108.95 (0.48%) | $110.17 | $108.03 | 169,700 | $5.55 B |
| 10/14/2024 | $106.30 | $108.16 (1.75%) | $108.20 | $105.95 | 196,805 | $5.51 B |
| 10/11/2024 | $106.41 | $106.27 (-0.13%) | $107.57 | $105.13 | 281,600 | $5.41 B |
| 10/10/2024 | $105.36 | $106.18 (0.78%) | $106.37 | $104.99 | 275,800 | $5.41 B |
| 10/09/2024 | $107.39 | $106.27 (-1.04%) | $108.31 | $106.20 | 255,000 | $5.41 B |
| 10/08/2024 | $107.70 | $106.97 (-0.68%) | $108.08 | $106.67 | 299,229 | $5.45 B |
| 10/07/2024 | $106.07 | $106.11 (0.04%) | $106.66 | $105.22 | 264,217 | $5.41 B |
| 10/04/2024 | $111.83 | $106.66 (-4.62%) | $111.83 | $106.44 | 434,000 | $5.43 B |
| 10/03/2024 | $110.26 | $110.40 (0.13%) | $111.10 | $109.15 | 171,336 | $5.63 B |
| 10/02/2024 | $111.08 | $111.32 (0.22%) | $111.86 | $110.12 | 182,638 | $5.67 B |
| 10/01/2024 | $114.49 | $112.14 (-2.05%) | $114.49 | $111.55 | 272,321 | $5.71 B |
| 09/30/2024 | $112.73 | $113.97 (1.1%) | $115.07 | $112.61 | 229,900 | $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 |