PennyMac Financial Services Stock Price History
NYSE: PFSIFinanceFinance: Consumer ServicesUSD
59.90-1.44 (-2.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PFSI price history at a glance
The price history for PennyMac Financial Services (PFSI) on this page begins on May 6, 2013, when the stock closed at $19.60; it most recently closed at $59.90 on October 5, 2026. The highest price in this record is $160.36, reached on January 12, 2026; the latest close is 62.6% below that peak. Across the 12 complete calendar years in the table, PFSI finished higher in 8 and lower in 4. Its best year was 2020 (+93.8%) and its worst was 2022 (-18.8%).
Over roughly 13 years the share price changed +205.6%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, PFSI has lost 48.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $160.36
- Date of high
- Jan 12, 2026
- Low since 2013
- $10.48
- Date of low
- Feb 1, 2016
- 52-week high
- $160.36
- 52-week low
- $59.12
- IPO year
- 2013
- Last close
- $59.90
PFSI returns
1 week
-3.39%
1 month
-15.53%
3 months
-27.26%
6 months
-34.47%
Year to date
-54.57%
1 year
-48.85%
3 years
-10.09%
5 years
-9.68%
PFSI price return, excluding dividends.
PFSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.90 | -54.45% |
| 2025 | 131.51 | +30.53% |
| 2024 | 100.75 | +14.01% |
| 2023 | 88.37 | +55.97% |
| 2022 | 56.66 | -18.80% |
| 2021 | 69.78 | +6.34% |
| 2020 | 65.62 | +93.80% |
| 2019 | 33.86 | +59.42% |
| 2018 | 21.24 | -4.97% |
| 2017 | 22.35 | +34.23% |
| 2016 | 16.65 | +8.40% |
| 2015 | 15.36 | -10.28% |
| 2014 | 17.12 | -5.26% |
| 2013* | 18.07 | -7.81% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
PFSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.91 | 61.10 | 59.13 | 59.90 | -2.35% | |
| 61.44 | 61.67 | 59.41 | 61.34 | +0.71% | |
| 62.06 | 62.12 | 60.11 | 60.91 | -2.95% | |
| 64.17 | 64.17 | 61.74 | 62.76 | -0.30% | |
| 62.79 | 63.33 | 61.01 | 62.95 | +1.53% | |
| 62.88 | 64.15 | 60.96 | 62.00 | +0.08% | |
| 61.68 | 62.65 | 60.79 | 61.95 | +0.37% | |
| 63.83 | 63.99 | 61.67 | 61.72 | -2.97% | |
| 63.75 | 64.49 | 63.03 | 63.61 | -0.08% | |
| 64.80 | 64.97 | 63.23 | 63.66 | -2.75% | |
| 65.22 | 66.11 | 64.96 | 65.46 | +0.31% | |
| 65.66 | 65.70 | 64.57 | 65.26 | -0.53% | |
| 66.50 | 66.59 | 65.12 | 65.61 | -2.02% | |
| 67.47 | 67.73 | 66.19 | 66.96 | +0.54% | |
| 66.43 | 67.07 | 65.98 | 66.60 | +0.36% | |
| 66.16 | 67.11 | 65.80 | 66.36 | -0.23% | |
| 66.55 | 67.37 | 66.06 | 66.51 | +0.85% | |
| 67.51 | 68.22 | 65.03 | 65.95 | -3.09% | |
| 69.18 | 69.20 | 67.54 | 68.05 | -1.33% | |
| 70.01 | 70.81 | 68.94 | 68.97 | -1.98% | |
| 70.67 | 71.47 | 70.00 | 70.36 | +0.79% | |
| 70.04 | 72.15 | 69.12 | 69.81 | -1.55% | |
| 71.78 | 72.11 | 70.68 | 70.91 | -1.57% | |
| 72.47 | 73.31 | 71.94 | 72.04 | -1.71% | |
| 72.46 | 73.75 | 72.46 | 73.29 | +0.08% | |
| 73.15 | 73.97 | 72.65 | 73.23 | +1.45% | |
| 71.10 | 73.19 | 71.10 | 72.18 | +1.98% | |
| 72.42 | 72.87 | 70.67 | 70.78 | -3.19% | |
| 72.99 | 73.80 | 72.23 | 73.11 | -0.37% | |
| 74.32 | 74.50 | 73.28 | 73.38 | -0.29% | |
| 72.59 | 73.98 | 72.10 | 73.59 | +0.95% | |
| 74.15 | 74.15 | 72.81 | 72.90 | -1.70% | |
| 75.65 | 75.90 | 73.39 | 74.16 | -1.36% | |
| 75.58 | 76.00 | 75.01 | 75.18 | +0.12% | |
| 76.02 | 76.26 | 74.73 | 75.09 | -0.86% | |
| 76.09 | 76.28 | 74.80 | 75.74 | -1.43% | |
| 76.33 | 78.94 | 76.15 | 76.84 | +2.05% | |
| 76.90 | 77.04 | 75.24 | 75.30 | -1.32% | |
| 77.51 | 77.51 | 76.03 | 76.31 | -2.20% | |
| 79.41 | 79.68 | 77.75 | 78.03 | -1.82% | |
| 77.72 | 80.38 | 77.50 | 79.48 | +3.25% | |
| 77.09 | 77.80 | 75.63 | 76.98 | +0.51% | |
| 76.53 | 76.72 | 75.11 | 76.59 | +0.98% | |
| 76.84 | 77.09 | 74.58 | 75.85 | -2.02% | |
| 76.92 | 77.99 | 76.54 | 77.41 | +0.51% | |
| 75.13 | 77.22 | 73.91 | 77.02 | +1.49% | |
| 77.50 | 77.60 | 74.70 | 75.89 | -1.43% | |
| 76.09 | 78.02 | 76.09 | 76.99 | +0.77% | |
| 76.03 | 76.68 | 75.82 | 76.40 | +1.31% | |
| 75.71 | 76.11 | 74.46 | 75.41 | -0.61% | |
| 77.72 | 77.78 | 71.68 | 75.87 | -11.82% | |
| 84.41 | 87.71 | 84.10 | 86.04 | +0.40% | |
| 85.11 | 86.40 | 84.84 | 85.70 | +1.46% | |
| 85.31 | 86.23 | 83.63 | 84.47 | +0.14% | |
| 83.05 | 85.57 | 82.42 | 84.35 | +2.11% | |
| 85.06 | 85.06 | 81.87 | 82.61 | -2.46% | |
| 84.16 | 85.04 | 83.58 | 84.69 | +0.83% | |
| 84.36 | 84.36 | 82.08 | 83.99 | +0.49% | |
| 85.42 | 85.42 | 82.78 | 83.58 | -2.00% | |
| 86.23 | 87.36 | 84.84 | 85.29 | -1.76% | |
| 85.82 | 87.39 | 85.18 | 86.82 | +2.17% | |
| 83.76 | 85.87 | 83.31 | 84.98 | +2.50% | |
| 82.60 | 83.50 | 81.80 | 82.91 | +1.76% | |
| 82.40 | 83.13 | 81.41 | 81.48 | -1.06% | |
| 82.52 | 82.94 | 81.28 | 82.35 | +0.50% | |
| 81.20 | 82.18 | 80.53 | 81.94 | +1.26% | |
| 80.30 | 81.80 | 79.65 | 80.92 | -0.23% | |
| 82.25 | 82.88 | 80.20 | 81.11 | -3.15% | |
| 83.59 | 83.75 | 81.81 | 83.75 | +0.34% | |
| 84.50 | 86.75 | 82.12 | 83.47 | -1.60% | |
| 86.89 | 87.76 | 84.63 | 84.83 | -2.61% | |
| 86.13 | 87.50 | 85.76 | 87.10 | +1.10% | |
| 85.97 | 87.11 | 84.41 | 86.15 | +0.08% | |
| 84.57 | 86.35 | 83.32 | 86.08 | +2.11% | |
| 84.00 | 85.23 | 83.02 | 84.30 | +1.14% | |
| 80.71 | 83.73 | 80.71 | 83.35 | +3.88% | |
| 80.04 | 81.13 | 79.69 | 80.24 | +0.54% | |
| 81.71 | 83.24 | 79.33 | 79.81 | -3.12% | |
| 81.78 | 83.23 | 81.78 | 82.38 | +1.45% | |
| 83.91 | 85.79 | 80.70 | 81.20 | -2.87% | |
| 82.29 | 83.79 | 82.00 | 83.60 | +1.44% | |
| 82.85 | 84.60 | 82.18 | 82.41 | +0.92% | |
| 80.77 | 82.20 | 80.02 | 81.66 | +1.21% | |
| 80.41 | 81.07 | 77.67 | 80.68 | +0.75% | |
| 81.54 | 82.39 | 79.93 | 80.08 | -2.05% | |
| 80.22 | 83.04 | 80.22 | 81.76 | +2.77% | |
| 81.25 | 81.39 | 78.81 | 79.56 | -2.07% | |
| 81.38 | 82.71 | 80.71 | 81.24 | -0.36% | |
| 81.15 | 82.13 | 81.05 | 81.53 | +1.15% | |
| 83.18 | 84.26 | 80.37 | 80.60 | -4.09% | |
| 81.98 | 84.38 | 81.77 | 84.04 | +1.88% | |
| 83.50 | 83.73 | 82.24 | 82.49 | -1.65% | |
| 86.18 | 86.37 | 83.84 | 83.87 | -2.91% | |
| 86.59 | 87.35 | 85.24 | 86.38 | -1.16% | |
| 86.84 | 87.42 | 86.27 | 87.39 | +1.47% | |
| 86.50 | 87.00 | 85.47 | 86.12 | +0.28% | |
| 86.88 | 87.08 | 85.63 | 85.88 | -1.31% | |
| 86.01 | 87.53 | 84.68 | 87.02 | -0.08% | |
| 85.07 | 87.15 | 83.87 | 87.09 | +3.14% | |
| 86.05 | 86.05 | 84.17 | 84.44 | -2.35% | |
| 86.05 | 86.99 | 85.50 | 86.47 | +0.91% | |
| 86.79 | 87.86 | 85.51 | 85.69 | -2.43% | |
| 88.34 | 88.91 | 86.80 | 87.82 | +0.09% | |
| 87.51 | 88.95 | 86.25 | 87.74 | -1.00% | |
| 88.00 | 89.00 | 86.41 | 88.63 | +0.32% | |
| 90.36 | 90.50 | 88.13 | 88.35 | -2.42% | |
| 89.34 | 90.67 | 87.91 | 90.54 | +2.12% | |
| 87.38 | 89.70 | 87.00 | 88.66 | +1.83% | |
| 85.27 | 88.55 | 85.27 | 87.07 | -0.47% | |
| 89.87 | 90.07 | 87.47 | 87.48 | -2.68% | |
| 91.85 | 91.85 | 89.56 | 89.89 | -2.43% | |
| 90.87 | 92.50 | 90.34 | 92.13 | +2.04% | |
| 89.36 | 90.91 | 89.36 | 90.29 | +1.24% | |
| 90.46 | 90.96 | 88.84 | 89.18 | -2.19% | |
| 91.50 | 91.50 | 90.67 | 91.18 | +0.32% | |
| 91.09 | 92.50 | 90.50 | 90.89 | -0.55% | |
| 89.30 | 91.53 | 88.76 | 91.39 | +1.71% | |
| 90.43 | 90.74 | 88.86 | 89.85 | -0.67% | |
| 91.20 | 91.80 | 89.52 | 90.46 | -0.20% | |
| 95.03 | 95.77 | 90.27 | 90.64 | -3.88% | |
| 93.74 | 94.56 | 93.21 | 94.30 | -0.29% | |
| 93.49 | 95.79 | 92.89 | 94.57 | +3.10% | |
| 91.69 | 92.41 | 91.12 | 91.73 | -0.01% | |
| 92.94 | 93.27 | 91.29 | 91.74 | -1.00% | |
| 93.48 | 93.74 | 92.28 | 92.67 | -0.39% | |
| 91.01 | 93.07 | 90.44 | 93.03 | +1.77% | |
| 90.85 | 91.88 | 90.13 | 91.41 | -0.39% | |
| 90.81 | 92.89 | 89.80 | 91.77 | +0.17% | |
| 92.13 | 93.20 | 90.40 | 91.61 | +3.57% | |
| 90.05 | 90.05 | 88.30 | 88.45 | -2.14% | |
| 90.04 | 91.08 | 89.31 | 90.38 | +0.31% | |
| 85.75 | 90.61 | 85.33 | 90.10 | +2.74% | |
| 88.70 | 88.76 | 87.61 | 87.70 | +0.34% | |
| 85.96 | 87.95 | 85.16 | 87.40 | +2.94% | |
| 85.92 | 86.55 | 84.55 | 84.90 | -0.67% | |
| 82.67 | 87.19 | 82.65 | 85.47 | -1.12% | |
| 85.40 | 87.13 | 85.40 | 86.44 | +0.01% | |
| 85.12 | 86.45 | 84.28 | 86.43 | +2.53% | |
| 84.07 | 85.00 | 83.31 | 84.30 | -1.40% | |
| 86.66 | 87.86 | 85.50 | 85.50 | +1.24% | |
| 87.61 | 87.61 | 83.56 | 84.45 | -4.07% | |
| 86.47 | 88.65 | 86.20 | 88.03 | +0.94% | |
| 86.04 | 88.37 | 85.81 | 87.21 | -0.16% | |
| 87.10 | 88.31 | 86.69 | 87.35 | +1.01% | |
| 85.90 | 88.24 | 85.56 | 86.48 | +2.78% | |
| 85.37 | 86.09 | 83.66 | 84.14 | -0.56% | |
| 87.10 | 88.04 | 84.23 | 84.61 | -3.47% | |
| 89.10 | 89.33 | 85.40 | 87.65 | -2.17% | |
| 87.50 | 90.50 | 86.58 | 89.59 | +2.97% | |
| 84.99 | 87.12 | 84.15 | 87.01 | +0.94% | |
| 88.15 | 88.15 | 84.67 | 86.20 | -2.63% | |
| 89.58 | 91.47 | 87.82 | 88.53 | -2.36% | |
| 89.90 | 91.72 | 89.38 | 90.67 | +1.01% | |
| 87.85 | 90.22 | 86.68 | 89.76 | -0.69% | |
| 89.34 | 91.34 | 88.51 | 90.38 | -1.69% | |
| 93.69 | 93.86 | 91.55 | 91.93 | -1.08% | |
| 92.75 | 93.97 | 92.09 | 92.93 | +0.20% | |
| 91.50 | 93.08 | 90.06 | 92.74 | +1.69% | |
| 90.33 | 91.63 | 89.50 | 91.20 | +0.96% | |
| 92.23 | 92.23 | 89.16 | 90.33 | -2.06% | |
| 93.99 | 94.70 | 92.19 | 92.23 | -2.23% | |
| 95.67 | 96.37 | 93.08 | 94.33 | -1.80% | |
| 93.32 | 96.89 | 93.32 | 96.06 | +2.32% | |
| 93.30 | 94.44 | 92.41 | 93.88 | +2.03% | |
| 91.34 | 94.04 | 90.54 | 92.01 | +0.57% | |
| 93.40 | 93.40 | 88.39 | 91.49 | +1.21% | |
| 93.50 | 94.96 | 89.67 | 90.40 | -4.29% | |
| 95.65 | 97.51 | 93.51 | 94.45 | -0.38% | |
| 95.60 | 96.66 | 93.75 | 94.81 | -0.83% | |
| 98.14 | 99.92 | 94.98 | 95.60 | -1.97% | |
| 97.27 | 98.00 | 93.64 | 97.52 | +1.50% | |
| 93.72 | 96.41 | 91.96 | 96.08 | +3.15% | |
| 93.09 | 93.93 | 88.74 | 93.15 | +0.09% | |
| 98.28 | 99.10 | 90.91 | 93.07 | -6.86% | |
| 112.00 | 112.00 | 93.50 | 99.92 | -33.25% | |
| 147.66 | 150.01 | 146.50 | 149.70 | +1.85% | |
| 149.51 | 150.78 | 146.93 | 146.98 | -1.66% | |
| 152.11 | 152.11 | 146.00 | 149.46 | -1.65% | |
| 150.83 | 153.16 | 149.18 | 151.96 | +0.71% | |
| 150.29 | 151.48 | 149.21 | 150.89 | -0.51% | |
| 153.69 | 154.06 | 151.40 | 151.67 | -0.41% | |
| 147.98 | 152.62 | 147.98 | 152.30 | +1.16% | |
| 156.48 | 157.40 | 149.74 | 150.56 | -5.58% | |
| 150.93 | 160.36 | 150.77 | 159.46 | +5.81% | |
| 148.87 | 153.00 | 146.13 | 150.70 | +2.26% | |
| 144.59 | 147.63 | 144.34 | 147.37 | +1.22% | |
| 146.47 | 146.47 | 144.09 | 145.59 | -0.53% | |
| 144.30 | 148.33 | 144.00 | 146.36 | +0.12% | |
| 138.30 | 146.68 | 137.29 | 146.19 | +6.41% | |
| 135.28 | 138.85 | 134.20 | 137.39 | +0.81% | |
| 135.37 | 137.02 | 132.91 | 136.28 | +0.94% | |
| 133.62 | 135.55 | 131.74 | 135.01 | +0.56% | |
| 131.03 | 134.84 | 129.37 | 134.26 | +2.09% | |
| 131.56 | 132.59 | 130.05 | 131.51 | -0.25% | |
| 133.00 | 133.51 | 131.69 | 131.84 | -1.07% | |
| 133.16 | 134.91 | 132.74 | 133.26 | -0.19% | |
| 134.03 | 134.25 | 132.55 | 133.52 | -0.28% | |
| 134.37 | 134.37 | 132.98 | 133.89 | -0.07% | |
| 132.93 | 134.51 | 132.10 | 133.98 | +0.65% | |
| 134.79 | 134.79 | 132.98 | 133.12 | -1.18% | |
| 133.89 | 134.73 | 133.03 | 134.71 | +0.07% | |
| 135.20 | 137.53 | 133.78 | 134.62 | +1.67% | |
| 132.94 | 133.46 | 131.29 | 132.41 | +1.71% | |
| 129.86 | 132.51 | 126.63 | 130.19 | -0.19% | |
| 130.82 | 130.98 | 128.52 | 130.44 | -0.03% | |
| 131.19 | 131.19 | 129.08 | 130.48 | 0.00% | |
| 132.18 | 132.32 | 129.96 | 130.48 | -1.02% | |
| 131.39 | 133.51 | 131.28 | 131.82 | +0.63% | |
| 129.09 | 132.05 | 127.98 | 130.99 | +1.96% | |
| 129.99 | 129.99 | 127.84 | 128.47 | -0.44% | |
| 131.15 | 131.15 | 128.61 | 129.04 | -1.43% | |
| 131.77 | 133.58 | 130.24 | 130.91 | -1.26% | |
| 133.45 | 135.65 | 132.25 | 132.58 | -0.96% | |
| 132.83 | 135.83 | 131.64 | 133.86 | +1.55% | |
| 135.19 | 135.19 | 131.77 | 131.82 | -1.69% | |
| 133.79 | 134.98 | 132.55 | 134.09 | -0.36% | |
| 134.77 | 136.62 | 134.08 | 134.57 | -1.10% | |
| 132.92 | 136.48 | 131.92 | 136.06 | +1.78% | |
| 130.44 | 134.25 | 129.17 | 133.68 | +4.70% | |
| 127.36 | 128.84 | 126.39 | 127.68 | +1.12% | |
| 125.75 | 128.37 | 125.06 | 126.26 | +1.87% | |
| 125.58 | 127.04 | 123.91 | 123.94 | -0.47% | |
| 124.83 | 125.62 | 124.07 | 124.53 | -0.32% | |
| 124.03 | 125.41 | 123.40 | 124.93 | +0.37% | |
| 127.78 | 127.78 | 123.93 | 124.47 | -2.01% | |
| 127.35 | 127.99 | 125.48 | 127.02 | -0.02% | |
| 128.69 | 129.27 | 126.17 | 127.04 | -1.63% | |
| 128.87 | 130.28 | 128.64 | 129.15 | -0.27% | |
| 128.66 | 130.55 | 126.73 | 129.50 | +1.76% | |
| 126.49 | 128.76 | 125.95 | 127.26 | +1.00% | |
| 124.95 | 126.34 | 123.15 | 126.00 | +1.25% | |
| 125.86 | 125.86 | 122.00 | 124.45 | -0.46% | |
| 126.83 | 126.83 | 124.92 | 125.02 | -1.45% | |
| 126.55 | 127.06 | 124.56 | 126.86 | +0.02% | |
| 124.31 | 126.93 | 123.12 | 126.84 | +0.82% | |
| 124.59 | 126.12 | 124.27 | 125.81 | +0.41% | |
| 125.91 | 128.10 | 124.75 | 125.30 | -0.64% | |
| 128.65 | 129.92 | 124.85 | 126.11 | -3.13% | |
| 131.93 | 132.57 | 128.68 | 130.19 | -2.08% | |
| 132.06 | 134.00 | 130.94 | 132.96 | +0.22% | |
| 130.00 | 134.08 | 128.62 | 132.67 | +3.20% | |
| 129.20 | 130.10 | 126.41 | 128.55 | -0.79% | |
| 130.27 | 134.56 | 125.07 | 129.57 | +7.16% | |
| 120.22 | 122.98 | 117.11 | 120.91 | -0.40% | |
| 121.09 | 121.95 | 119.96 | 121.40 | +1.16% | |
| 117.22 | 120.05 | 116.15 | 120.01 | +2.20% | |
| 118.52 | 118.68 | 116.73 | 117.43 | -1.19% | |
| 120.00 | 121.13 | 118.81 | 118.85 | -0.71% | |
| 116.57 | 120.45 | 115.18 | 119.70 | +2.44% | |
| 117.16 | 117.73 | 115.61 | 116.85 | -0.22% | |
| 116.48 | 118.49 | 114.63 | 117.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PFSI chart for longer ranges.