Indicators

Pennymac Financial Services IN (NY: PFSI )

90.65 +0.12 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.04	56.54	54.33	54.96	1,178,514	+0.17(+0.31%)
Nov 27, 2020	54.33	55.10	53.57	54.79	358,138	+0.36(+0.67%)
Nov 25, 2020	54.70	55.97	53.23	54.43	1,055,120	-0.08(-0.14%)
Nov 24, 2020	54.62	55.41	54.03	54.50	910,800	+0.03(+0.05%)
Nov 23, 2020	53.88	55.92	53.88	54.48	767,154	+0.96(+1.80%)
Nov 20, 2020	54.05	54.42	52.67	53.51	824,296	-0.87(-1.60%)
Nov 19, 2020	53.53	54.50	53.02	54.38	808,346	+1.04(+1.95%)
Nov 18, 2020	53.47	54.89	53.20	53.34	741,951	-0.19(-0.36%)
Nov 17, 2020	54.04	54.72	52.38	53.53	471,644	-0.77(-1.42%)
Nov 16, 2020	53.88	55.36	53.66	54.30	794,612	+0.92(+1.73%)
Nov 13, 2020	54.42	54.49	52.78	53.38	616,544	-0.51(-0.96%)
Nov 12, 2020	53.10	54.54	52.36	53.89	864,577	+0.41(+0.76%)
Nov 11, 2020	52.71	53.99	51.91	53.49	979,218	+0.99(+1.88%)
Nov 10, 2020	50.01	53.67	49.72	52.50	1,254,818	+3.42(+6.98%)
Nov 09, 2020	53.73	54.21	47.59	49.07	2,652,755	-3.10(-5.94%)
Nov 06, 2020	55.00	55.87	51.52	52.17	1,410,174	-1.81(-3.35%)
Nov 05, 2020	53.89	56.06	53.31	53.98	1,000,844	+1.20(+2.27%)
Nov 04, 2020	49.93	53.54	49.93	52.78	1,096,991	+2.83(+5.67%)
Nov 03, 2020	49.72	50.65	49.18	49.95	632,086	+1.31(+2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.