NYSE
USD
PennyMac Financial Services, Inc. (PFSI)
62.92
-1.49
(-2.31%)
At close: 4:00:03 PM EDT
62.92
0.00
(0.00%)
After hours: 4:01:16 PM EDT
Trade PFSI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
60.93
63.06
60.24
62.92
62.92
1,292,830
Oct 29, 2026
64.58
64.92
63.82
64.41
64.41
448,400
Oct 28, 2026
63.93
64.73
62.62
63.42
63.42
431,100
Oct 27, 2026
62.49
64.58
62.49
64.17
64.17
479,300
Oct 26, 2026
62.60
64.00
62.60
63.14
63.14
448,500
Oct 23, 2026
62.87
63.89
61.67
63.68
63.68
570,900
Oct 22, 2026
60.29
63.68
59.75
63.36
63.36
944,800
Oct 21, 2026
60.87
61.04
59.18
59.53
59.53
471,800
Oct 20, 2026
59.82
61.31
59.80
60.27
60.27
331,400
Oct 19, 2026
60.04
60.04
58.44
59.20
59.20
517,200
Oct 16, 2026
61.59
62.17
59.70
60.32
60.32
684,700
Oct 15, 2026
58.58
62.06
58.58
61.19
61.19
1,284,600
Oct 14, 2026
58.69
59.29
57.52
57.75
57.75
800,100
Oct 13, 2026
59.24
60.10
58.45
59.29
59.29
726,100
Oct 12, 2026
59.59
59.83
58.72
58.84
58.84
679,700
Oct 9, 2026
60.91
61.10
59.12
59.90
59.90
691,300
Oct 8, 2026
61.44
61.67
59.41
61.34
61.34
952,500
Oct 7, 2026
62.06
62.21
60.10
60.91
60.91
692,100
Oct 6, 2026
64.17
64.17
61.74
62.76
62.76
677,800
Oct 5, 2026
62.79
63.33
61.01
62.95
62.95
599,700
Oct 2, 2026
62.88
64.15
60.96
62.00
62.00
712,100
Oct 1, 2026
61.68
62.65
60.79
61.95
61.95
841,400
Sep 30, 2026
63.83
63.99
61.67
61.72
61.72
626,000
Sep 29, 2026
63.75
64.49
63.03
63.61
63.61
579,500
Sep 28, 2026
64.80
64.97
63.23
63.66
63.66
451,100
Sep 25, 2026
65.22
66.11
64.96
65.46
65.46
412,200
Sep 24, 2026
65.66
65.70
64.57
65.26
65.26
762,400
Sep 23, 2026
66.50
66.59
65.12
65.61
65.61
808,600
Sep 22, 2026
67.47
67.73
66.19
66.96
66.96
463,800
Sep 21, 2026
66.43
67.07
65.98
66.60
66.60
467,500
Sep 18, 2026
66.16
67.11
65.80
66.36
66.36
742,800
Sep 17, 2026
66.55
67.37
66.06
66.51
66.51
588,300
Sep 16, 2026
67.51
68.22
65.03
65.95
65.95
981,900
Sep 15, 2026
69.18
69.20
67.54
68.05
68.05
1,036,200
Sep 14, 2026
70.01
70.81
68.94
68.97
68.97
443,300
Sep 11, 2026
70.67
71.47
70.00
70.36
70.36
329,600
Sep 10, 2026
70.04
72.15
69.12
69.81
69.81
459,500
Sep 9, 2026
71.78
72.11
70.68
70.91
70.91
403,100
Sep 8, 2026
72.47
73.31
71.94
72.04
72.04
716,400
Sep 4, 2026
72.46
73.75
72.46
73.29
73.29
456,700
Sep 3, 2026
73.15
73.97
72.65
73.23
73.23
416,300
Sep 2, 2026
71.10
73.19
71.10
72.18
72.18
565,800
Sep 1, 2026
72.42
72.87
70.67
70.78
70.78
613,500
Aug 31, 2026
72.99
73.80
72.23
73.11
73.11
591,600
Aug 28, 2026
74.32
74.50
73.28
73.38
73.38
394,300
Aug 27, 2026
72.59
73.98
72.10
73.59
73.59
456,200
Aug 26, 2026
74.15
74.15
72.81
72.90
72.90
416,300
Aug 25, 2026
75.65
75.90
73.39
74.16
74.16
508,400
Aug 24, 2026
75.58
76.00
75.01
75.18
75.18
337,900
Aug 21, 2026
76.02
76.26
74.73
75.09
75.09
349,200
Aug 20, 2026
76.09
76.28
74.80
75.74
75.74
406,600
Aug 19, 2026
76.33
78.94
76.15
76.84
76.84
484,200
Aug 18, 2026
76.90
77.04
75.24
75.30
75.30
394,400
Aug 17, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
77.51
77.51
76.03
76.31
76.31
251,000
Aug 14, 2026
79.41
79.68
77.75
78.03
77.73
335,400
Aug 13, 2026
77.72
80.38
77.50
79.48
79.17
488,500
Aug 12, 2026
77.09
77.80
75.63
76.98
76.68
556,600
Aug 11, 2026
76.53
76.72
75.11
76.59
76.30
450,500
Aug 10, 2026
76.84
77.09
74.58
75.85
75.56
1,164,900
Aug 7, 2026
76.92
77.99
76.54
77.41
77.11
1,251,300
Aug 6, 2026
75.13
77.22
73.91
77.02
76.72
522,900
Aug 5, 2026
77.50
77.60
74.70
75.89
75.60
625,600
Aug 4, 2026
76.09
78.02
76.09
76.99
76.69
779,000
Aug 3, 2026
76.03
76.68
75.82
76.40
76.11
831,400
Jul 31, 2026
75.71
76.11
74.46
75.41
75.12
1,066,400
Jul 30, 2026
77.72
77.78
71.68
75.87
75.58
2,427,000
Jul 29, 2026
84.41
87.71
84.10
86.04
85.71
619,600
Jul 28, 2026
85.11
86.40
84.84
85.70
85.37
456,800
Jul 27, 2026
85.31
86.23
83.63
84.47
84.15
548,000
Jul 24, 2026
83.05
85.57
82.42
84.35
84.03
319,400
Jul 23, 2026
85.06
85.06
81.87
82.61
82.29
597,500
Jul 22, 2026
84.16
85.04
83.58
84.69
84.36
296,600
Jul 21, 2026
84.36
84.36
82.08
83.99
83.67
347,000
Jul 20, 2026
85.42
85.42
82.78
83.58
83.26
539,400
Jul 17, 2026
86.23
87.36
84.84
85.29
84.96
359,800
Jul 16, 2026
85.82
87.39
85.18
86.82
86.49
403,300
Jul 15, 2026
83.76
85.87
83.31
84.98
84.65
584,500
Jul 14, 2026
82.60
83.50
81.80
82.91
82.59
268,600
Jul 13, 2026
82.40
83.13
81.41
81.48
81.17
448,000
Jul 10, 2026
82.52
82.94
81.28
82.35
82.03
248,900
Jul 9, 2026
81.20
82.18
80.53
81.94
81.62
394,500
Jul 8, 2026
80.30
81.80
79.65
80.92
80.61
514,200
Jul 7, 2026
82.25
82.88
80.20
81.11
80.80
602,500
Jul 6, 2026
83.59
83.75
81.81
83.75
83.43
537,800
Jul 2, 2026
84.50
86.75
82.12
83.47
83.15
548,200
Jul 1, 2026
86.89
87.76
84.63
84.83
84.50
525,700
Jun 30, 2026
86.13
87.50
85.76
87.10
86.77
837,400
Jun 29, 2026
85.97
87.11
84.41
86.15
85.82
646,000
Jun 26, 2026
84.57
86.35
83.32
86.08
85.75
1,270,700
Jun 25, 2026
84.00
85.23
83.02
84.30
83.98
404,200
Jun 24, 2026
80.71
83.73
80.71
83.35
83.03
680,100
Jun 23, 2026
80.04
81.13
79.69
80.24
79.93
619,100
Jun 22, 2026
81.71
83.24
79.33
79.81
79.50
464,400
Jun 18, 2026
81.78
83.23
81.78
82.38
82.06
520,200
Jun 17, 2026
83.91
85.79
80.70
81.20
80.89
690,000
Jun 16, 2026
82.29
83.79
82.00
83.60
83.28
627,500
Jun 15, 2026
82.85
84.60
82.18
82.41
82.09
540,300
Jun 12, 2026
80.77
82.20
80.02
81.66
81.35
306,700
Jun 11, 2026
80.41
81.07
77.67
80.68
80.37
585,100
Jun 10, 2026
81.54
82.39
79.93
80.08
79.77
305,600
Jun 9, 2026
80.22
83.04
80.22
81.76
81.45
434,600
Jun 8, 2026
81.25
81.39
78.81
79.56
79.25
430,200
Jun 5, 2026
81.38
82.71
80.71
81.24
80.93
396,400
Jun 4, 2026
81.15
82.13
81.05
81.53
81.22
637,500
Jun 3, 2026
83.18
84.26
80.37
80.60
80.29
827,000
Jun 2, 2026
81.98
84.38
81.77
84.04
83.72
764,700
Jun 1, 2026
83.50
83.73
82.24
82.49
82.17
670,700
May 29, 2026
86.18
86.37
83.84
83.87
83.55
965,900
May 28, 2026
86.59
87.35
85.24
86.38
86.05
449,500
May 27, 2026
86.84
87.42
86.27
87.39
87.05
534,500
May 26, 2026
86.50
87.00
85.47
86.12
85.79
410,700
May 22, 2026
86.88
87.08
85.63
85.88
85.55
445,000
May 21, 2026
86.01
87.53
84.68
87.02
86.69
555,700
May 20, 2026
85.07
87.15
83.87
87.09
86.76
464,200
May 19, 2026
86.05
86.05
84.17
84.44
84.12
542,500
May 18, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
86.05
86.99
85.50
86.47
86.14
376,500
May 15, 2026
86.79
87.86
85.51
85.69
85.06
634,900
May 14, 2026
88.34
88.91
86.80
87.82
87.18
324,800
May 13, 2026
87.51
88.95
86.25
87.74
87.10
364,100
May 12, 2026
88.00
89.00
86.41
88.63
87.98
436,300
May 11, 2026
90.36
90.50
88.13
88.35
87.70
519,600
May 8, 2026
89.34
90.67
87.91
90.54
89.88
502,000
May 7, 2026
87.38
89.70
87.00
88.66
88.01
747,700
May 6, 2026
85.27
88.55
85.27
87.07
86.43
1,300,900
May 5, 2026
89.87
90.07
87.47
87.48
86.84
1,022,300
May 4, 2026
91.85
91.85
89.56
89.89
89.23
491,100
May 1, 2026
90.87
92.50
90.34
92.13
91.45
506,100
Apr 30, 2026
89.36
90.91
89.36
90.29
89.63
421,900
Apr 29, 2026
90.46
90.96
88.84
89.18
88.53
604,200
Apr 28, 2026
91.50
91.50
90.67
91.18
90.51
374,000
Apr 27, 2026
91.09
92.50
90.50
90.89
90.22
388,500
Apr 24, 2026
89.30
91.53
88.76
91.39
90.72
334,200
Apr 23, 2026
90.43
90.74
88.86
89.85
89.19
378,000
Apr 22, 2026
91.20
91.80
89.52
90.46
89.80
485,800
Apr 21, 2026
95.03
95.77
90.27
90.64
89.98
504,100
Apr 20, 2026
93.74
94.56
93.21
94.30
93.61
449,800
Apr 17, 2026
93.49
95.79
92.89
94.57
93.88
621,100
Apr 16, 2026
91.69
92.41
91.12
91.73
91.06
404,700
Apr 15, 2026
92.94
93.27
91.29
91.74
91.07
476,000
Apr 14, 2026
93.48
93.74
92.28
92.67
91.99
479,000
Apr 13, 2026
91.01
93.07
90.44
93.03
92.35
429,100
Apr 10, 2026
90.85
91.88
90.13
91.41
90.74
424,800
Apr 9, 2026
90.81
92.89
89.80
91.77
91.10
1,234,600
Apr 8, 2026
92.13
93.20
90.40
91.61
90.94
620,200
Apr 7, 2026
90.05
90.05
88.30
88.45
87.80
443,900
Apr 6, 2026
90.04
91.08
89.31
90.38
89.72
436,700
Apr 2, 2026
85.75
90.61
85.33
90.10
89.44
565,100
Apr 1, 2026
88.70
88.76
87.61
87.70
87.06
366,400
Mar 31, 2026
85.96
87.95
85.16
87.40
86.76
556,300
Mar 30, 2026
85.92
86.55
84.55
84.90
84.28
652,400
Mar 27, 2026
82.67
87.19
82.65
85.47
84.84
476,700
Mar 26, 2026
85.40
87.13
85.40
86.44
85.81
395,800
Mar 25, 2026
85.12
86.45
84.28
86.43
85.80
563,400
Mar 24, 2026
84.07
85.00
83.31
84.30
83.68
689,000
Mar 23, 2026
86.66
87.86
85.50
85.50
84.87
537,400
Mar 20, 2026
87.61
87.61
83.56
84.45
83.83
735,300
Mar 19, 2026
86.47
88.65
86.20
88.03
87.38
472,300
Mar 18, 2026
86.04
88.37
85.81
87.21
86.57
491,200
Mar 17, 2026
87.10
88.31
86.69
87.35
86.71
644,000
Mar 16, 2026
85.90
88.24
85.56
86.48
85.85
732,100
Mar 13, 2026
85.37
86.09
83.66
84.14
83.52
542,200
Mar 12, 2026
87.10
88.04
84.23
84.61
83.99
731,700
Mar 11, 2026
89.10
89.33
85.40
87.65
87.01
751,500
Mar 10, 2026
87.50
90.50
86.58
89.59
88.93
932,900
Mar 9, 2026
84.99
87.12
84.15
87.01
86.37
1,044,400
Mar 6, 2026
88.15
88.15
84.67
86.20
85.57
1,241,800
Mar 5, 2026
89.58
91.47
87.82
88.53
87.88
849,000
Mar 4, 2026
89.90
91.72
89.38
90.67
90.01
645,700
Mar 3, 2026
87.85
90.22
86.68
89.76
89.10
577,200
Mar 2, 2026
89.34
91.34
88.51
90.38
89.72
929,000
Feb 27, 2026
93.69
93.86
91.55
91.93
91.26
1,188,700
Feb 26, 2026
92.75
93.97
92.09
92.93
92.25
790,900
Feb 25, 2026
91.50
93.08
90.06
92.74
92.06
785,100
Feb 24, 2026
90.33
91.63
89.50
91.20
90.53
903,800
Feb 23, 2026
92.23
92.23
89.16
90.33
89.67
1,016,300
Feb 20, 2026
93.99
94.70
92.19
92.23
91.55
849,000
Feb 19, 2026
95.67
96.37
93.08
94.33
93.64
736,200
Feb 18, 2026
93.32
96.89
93.32
96.06
95.36
967,200
Feb 17, 2026
93.30
94.44
92.41
93.88
93.19
1,289,400
Feb 13, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
91.34
94.04
90.54
92.01
91.34
818,000
Feb 12, 2026
93.40
93.40
88.39
91.49
90.52
1,687,800
Feb 11, 2026
93.50
94.96
89.67
90.40
89.44
1,251,600
Feb 10, 2026
95.65
97.51
93.51
94.45
93.45
1,233,500
Feb 9, 2026
95.60
96.66
93.75
94.81
93.81
780,600
Feb 6, 2026
98.14
99.92
94.98
95.60
94.59
1,037,100
Feb 5, 2026
97.27
98.00
93.64
97.52
96.49
1,076,000
Feb 4, 2026
93.72
96.41
91.96
96.08
95.06
1,533,600
Feb 3, 2026
93.09
93.93
88.74
93.15
92.16
2,828,000
Feb 2, 2026
98.28
99.10
90.91
93.07
92.08
3,254,900
Jan 30, 2026
112.00
112.00
93.50
99.92
98.86
5,227,400
Jan 29, 2026
147.66
150.01
146.50
149.70
148.12
763,500
Jan 28, 2026
149.51
150.78
146.93
146.98
145.42
999,400
Jan 27, 2026
152.11
152.11
146.00
149.46
147.88
663,500
Jan 26, 2026
150.83
153.16
149.18
151.96
150.35
363,700
Jan 23, 2026
150.29
151.48
149.21
150.89
149.29
221,500
Jan 22, 2026
153.69
154.06
151.40
151.67
150.06
270,700
Jan 21, 2026
147.98
152.62
147.98
152.30
150.69
362,200
Jan 20, 2026
156.48
157.40
149.74
150.56
148.97
844,900
Jan 16, 2026
150.93
160.36
150.77
159.46
157.77
1,002,800
Jan 15, 2026
148.87
153.00
146.13
150.70
149.10
457,200
Jan 14, 2026
144.59
147.63
144.34
147.37
145.81
328,000
Jan 13, 2026
146.47
146.47
144.09
145.59
144.05
310,300
Jan 12, 2026
144.30
148.33
144.00
146.36
144.81
286,200
Jan 9, 2026
138.30
146.68
137.29
146.19
144.64
703,100
Jan 8, 2026
135.28
138.85
134.20
137.39
135.94
285,900
Jan 7, 2026
135.37
137.02
132.91
136.28
134.84
437,700
Jan 6, 2026
133.62
135.55
131.74
135.01
133.58
258,600
Jan 5, 2026
131.03
134.84
129.37
134.26
132.84
276,800
Jan 2, 2026
131.56
132.59
130.05
131.51
130.12
261,500
Dec 31, 2025
133.00
133.51
131.69
131.84
130.44
242,200
Dec 30, 2025
133.16
134.91
132.74
133.26
131.85
128,200
Dec 29, 2025
134.03
134.25
132.55
133.52
132.11
234,500
Dec 26, 2025
134.37
134.37
132.98
133.89
132.47
168,100
Dec 24, 2025
132.93
134.51
132.10
133.98
132.56
90,300
Dec 23, 2025
134.79
134.79
132.98
133.12
131.71
187,800
Dec 22, 2025
133.89
134.73
133.03
134.71
133.28
257,600
Dec 19, 2025
135.20
137.53
133.78
134.62
133.19
606,700
Dec 18, 2025
132.94
133.46
131.29
132.41
131.01
419,500
Dec 17, 2025
129.86
132.51
126.63
130.19
128.81
310,000
Dec 16, 2025
130.82
130.98
128.52
130.44
129.06
324,000
Dec 15, 2025
131.19
131.19
129.08
130.48
129.10
287,400
Dec 12, 2025
132.18
132.32
129.96
130.48
129.10
382,700
Dec 11, 2025
131.39
133.51
131.28
131.82
130.42
345,100
Dec 10, 2025
129.09
132.05
127.98
130.99
129.60
366,600
Dec 9, 2025
129.99
129.99
127.84
128.47
127.11
300,600
Dec 8, 2025
131.15
131.15
128.61
129.04
127.67
228,800
Dec 5, 2025
131.77
133.58
130.24
130.91
129.52
383,200
Dec 4, 2025
133.45
135.65
132.25
132.58
131.18
387,600
Dec 3, 2025
132.83
135.83
131.64
133.86
132.44
318,600
Dec 2, 2025
135.19
135.19
131.77
131.82
130.42
387,800
Dec 1, 2025
133.79
134.98
132.55
134.09
132.67
340,100
Nov 28, 2025
134.77
136.62
134.08
134.57
133.15
165,400
Nov 26, 2025
132.92
136.48
131.92
136.06
134.62
352,500
Nov 25, 2025
130.44
134.25
129.17
133.68
132.26
578,500
Nov 24, 2025
127.36
128.84
126.39
127.68
126.33
465,000
Nov 21, 2025
125.75
128.37
125.06
126.26
124.92
609,700
Nov 20, 2025
125.58
127.04
123.91
123.94
122.63
337,400
Nov 19, 2025
124.83
125.62
124.07
124.53
123.21
221,600
Nov 18, 2025
124.03
125.41
123.40
124.93
123.61
242,900
Nov 17, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
127.78
127.78
123.93
124.47
123.15
267,800
Nov 14, 2025
127.35
127.99
125.48
127.02
125.38
345,600
Nov 13, 2025
128.69
129.27
126.17
127.04
125.40
225,900
Nov 12, 2025
128.87
130.28
128.64
129.15
127.48
177,500
Nov 11, 2025
128.66
130.55
126.73
129.50
127.83
243,800
Nov 10, 2025
126.49
128.76
125.95
127.26
125.62
196,800
Nov 7, 2025
124.95
126.34
123.15
126.00
124.37
261,600
Nov 6, 2025
125.86
125.86
122.00
124.45
122.84
271,700
Nov 5, 2025
126.83
126.83
124.92
125.02
123.40
283,500
Nov 4, 2025
126.55
127.06
124.56
126.86
125.22
288,500
Nov 3, 2025
124.31
126.93
123.12
126.84
125.20
248,700
Oct 31, 2025
124.59
126.12
124.27
125.81
124.18
196,700
