PennyMac Financial Services Inc. Common Stockのデータ

PennyMac Financial Services Inc. Common Stockの基本情報

名前 PennyMac Financial Services Inc. Common Stock
ティッカー PFSI
United States
上場年 2013.0
セクター Finance

PennyMac Financial Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.73 65.29 65.75 65.45 911800.0 65.45
2021-02-12 65.35 63.52 63.82 65.0 551800.0 65.0
2021-02-11 64.49 62.89 63.26 64.46 444900.0 64.46
2021-02-10 63.77 61.63 63.02 62.89 482100.0 62.69
2021-02-09 64.55 61.61 64.5 62.13 669800.0 61.93
2021-02-08 65.69 63.26 64.77 64.34 516800.0 64.14
2021-02-05 65.71 62.78 65.0 64.53 1078300.0 64.32
2021-02-04 65.48 62.78 62.78 64.15 1195400.0 63.95
2021-02-03 63.85 61.76 63.12 62.77 591700.0 62.57
2021-02-02 63.36 61.3 61.48 63.01 783400.0 62.81
2021-02-01 60.81 57.81 58.18 60.63 861200.0 60.44
2021-01-29 60.32 58.0 59.35 58.0 696700.0 57.82
2021-01-28 60.28 57.66 58.01 59.67 1146300.0 59.48
2021-01-27 59.53 56.6 58.49 57.46 1366700.0 57.28
2021-01-26 62.63 59.74 61.65 59.81 813200.0 59.62
2021-01-25 61.28 57.89 59.26 61.04 1349000.0 60.85
2021-01-22 60.99 58.98 60.75 59.69 1186200.0 59.5
2021-01-21 62.68 60.4 61.0 61.3 1068800.0 61.11
2021-01-20 60.64 57.64 57.64 60.55 976600.0 60.36
2021-01-19 57.96 55.94 56.78 57.64 1013300.0 57.46
2021-01-15 57.3 56.13 56.71 56.53 869600.0 56.35
2021-01-14 58.08 57.25 57.5 57.48 618600.0 57.3
2021-01-13 58.94 57.34 58.14 57.45 744800.0 57.27
2021-01-12 58.4 56.57 56.57 57.79 590500.0 57.61
2021-01-11 58.3 56.35 56.67 56.85 796000.0 56.67
2021-01-08 59.54 56.22 59.0 57.33 988000.0 57.15
2021-01-07 59.97 56.68 58.24 58.43 1386400.0 58.24
2021-01-06 61.0 57.51 61.0 58.0 1563900.0 57.82
2021-01-05 62.71 60.33 61.64 61.5 728400.0 61.3
2021-01-04 66.56 60.1 66.27 62.2 1216800.0 62.0
2020-12-31 66.0 64.21 65.36 65.62 619600.0 65.41
2020-12-30 65.6 63.15 63.2 65.15 423000.0 64.94
2020-12-29 64.4 61.49 64.26 63.19 691300.0 62.99
2020-12-28 66.5 63.19 66.15 64.1 561600.0 63.9
2020-12-24 68.37 64.29 68.25 65.27 528700.0 65.06
2020-12-23 70.0 68.26 69.64 68.37 753900.0 68.15
2020-12-22 69.82 66.27 66.39 69.49 688000.0 69.27
2020-12-21 66.93 62.59 63.32 66.14 864200.0 65.93
2020-12-18 65.66 62.68 65.14 64.24 1423000.0 64.04
2020-12-17 66.18 63.59 64.78 64.84 692100.0 64.63
2020-12-16 64.61 62.58 62.79 63.94 728800.0 63.74
2020-12-15 62.52 59.37 59.44 62.29 867400.0 62.09
2020-12-14 61.79 59.37 61.4 59.68 618500.0 59.49
2020-12-11 60.33 58.83 59.09 59.74 549000.0 59.55
2020-12-10 59.76 58.39 58.88 59.45 526600.0 59.26
2020-12-09 59.6 58.34 58.66 58.79 601700.0 58.6
2020-12-08 59.2 57.56 57.7 58.37 595000.0 58.18
2020-12-07 59.05 57.18 58.12 58.12 586100.0 57.94
2020-12-04 60.35 58.38 60.0 58.67 572100.0 58.48
2020-12-03 60.94 58.78 60.4 59.72 724300.0 59.53
2020-12-02 60.69 58.3 59.21 60.49 700400.0 60.3
2020-12-01 60.13 57.83 58.52 58.98 797700.0 58.79
2020-11-30 59.29 56.98 57.72 57.64 1123800.0 57.46
2020-11-27 57.78 56.18 56.98 57.46 341500.0 57.28
2020-11-25 58.7 55.82 57.36 57.08 1006100.0 56.9
2020-11-24 58.11 56.66 57.28 57.16 866100.0 56.98
2020-11-23 58.64 56.5 56.5 57.13 731500.0 56.95
2020-11-20 57.07 55.24 56.68 56.12 786100.0 55.94
2020-11-19 57.16 55.6 56.14 57.03 770800.0 56.85
2020-11-18 57.56 55.79 56.08 55.94 707500.0 55.76
2020-11-17 57.39 54.93 56.67 56.14 449700.0 55.96
2020-11-16 58.05 56.27 56.5 56.95 757700.0 56.77
2020-11-13 57.14 55.35 57.07 55.98 587900.0 55.8
2020-11-12 57.35 55.06 55.84 56.67 822200.0 56.34
2020-11-11 56.77 54.58 55.42 56.24 931300.0 55.91
2020-11-10 56.43 52.28 52.59 55.2 1193400.0 54.88
2020-11-09 57.0 50.04 56.5 51.6 2522600.0 51.3
2020-11-06 58.75 54.17 57.83 54.86 1341200.0 54.54
2020-11-05 58.95 56.06 56.67 56.76 951800.0 56.43
2020-11-04 56.3 52.5 52.5 55.5 1043300.0 55.18
2020-11-03 53.26 51.71 52.28 52.52 602700.0 52.21
2020-11-02 52.12 50.44 51.04 51.14 612100.0 50.84
2020-10-30 51.51 49.67 50.99 50.82 566700.0 50.52
2020-10-29 52.31 50.02 51.5 51.34 804400.0 51.04
2020-10-28 53.52 51.42 52.06 51.55 826800.0 51.25
2020-10-27 55.46 52.49 54.66 53.4 909400.0 53.09
2020-10-26 57.88 54.07 57.65 54.73 900100.0 54.41
2020-10-23 58.82 56.54 56.97 58.27 727700.0 57.93
2020-10-22 58.76 55.8 58.32 56.97 1423700.0 56.64
2020-10-21 62.61 58.4 62.45 58.62 930700.0 58.28
2020-10-20 64.47 61.77 63.88 61.98 854700.0 61.62
2020-10-19 67.11 62.78 66.52 63.67 741700.0 63.3
2020-10-16 67.14 65.27 66.8 65.98 397900.0 65.6
2020-10-15 67.1 64.04 65.03 66.8 374000.0 66.41
2020-10-14 67.77 65.69 67.15 66.17 499400.0 65.78
2020-10-13 67.16 65.06 66.15 66.58 515000.0 66.19
2020-10-12 66.11 64.03 65.57 66.0 553000.0 65.62
2020-10-09 65.98 62.17 62.38 65.29 1186600.0 64.91
2020-10-08 61.66 59.24 60.49 61.19 405700.0 60.83
2020-10-07 60.8 58.34 59.96 60.04 723900.0 59.69
2020-10-06 62.08 59.02 61.1 59.12 636900.0 58.78
2020-10-05 62.03 59.76 60.61 60.4 586300.0 60.05
2020-10-02 60.4 57.0 57.01 59.96 534400.0 59.61
2020-10-01 59.35 56.81 58.86 58.73 615600.0 58.39
2020-09-30 59.38 57.93 58.35 58.12 707300.0 57.78
2020-09-29 58.72 57.74 58.22 58.35 271400.0 58.01
2020-09-28 59.08 56.5 57.02 58.5 617500.0 58.16
2020-09-25 56.42 55.02 55.37 55.82 335700.0 55.5
2020-09-24 56.54 54.01 55.91 55.35 590200.0 55.03
2020-09-23 59.73 56.11 57.33 56.26 650100.0 55.93
2020-09-22 57.83 55.69 57.26 55.98 613500.0 55.65
2020-09-21 58.82 56.14 57.65 57.17 740300.0 56.84
2020-09-18 60.28 57.75 58.06 59.04 1552600.0 58.7
2020-09-17 58.41 56.64 57.03 57.61 542300.0 57.27
2020-09-16 59.3 57.22 58.1 58.05 651400.0 57.71
2020-09-15 60.5 56.81 58.53 57.62 794000.0 57.28
2020-09-14 57.89 54.4 54.4 57.68 830000.0 57.34
2020-09-11 54.15 51.7 52.88 53.81 625600.0 53.5
2020-09-10 54.96 52.84 53.74 52.95 657600.0 52.64
2020-09-09 53.52 50.94 51.15 52.98 683000.0 52.67
2020-09-08 52.43 49.3 49.96 50.62 578800.0 50.33
2020-09-04 51.74 47.76 51.07 50.55 745600.0 50.26
2020-09-03 53.25 49.75 53.0 50.98 713800.0 50.68
2020-09-02 54.4 52.24 54.26 53.57 436900.0 53.26
2020-09-01 54.01 51.87 52.8 53.85 470600.0 53.54
2020-08-31 53.99 52.72 53.9 52.72 557500.0 52.41
2020-08-28 53.08 51.57 51.64 53.02 591000.0 52.71
2020-08-27 52.16 50.76 51.23 50.8 693500.0 50.5
2020-08-26 50.89 49.69 50.0 50.74 456900.0 50.44
2020-08-25 51.65 48.81 51.31 50.23 530800.0 49.94
2020-08-24 51.39 49.29 49.31 51.14 810500.0 50.84
2020-08-21 49.17 47.8 47.8 48.79 829500.0 48.51
2020-08-20 48.6 47.16 47.86 48.23 491600.0 47.95
2020-08-19 49.14 48.01 48.62 48.47 744600.0 48.19
2020-08-18 49.33 47.69 49.31 48.41 735500.0 48.13
2020-08-17 49.92 48.25 49.75 49.56 488600.0 49.27
2020-08-14 50.37 48.5 48.61 49.5 1005800.0 49.21
2020-08-13 52.48 46.56 51.87 48.31 2072400.0 47.88
2020-08-12 53.63 52.29 53.08 53.0 1001400.0 52.53
2020-08-11 53.41 51.96 52.27 52.29 942800.0 51.82
2020-08-10 53.98 51.39 52.08 51.96 1174400.0 51.5
2020-08-07 55.99 50.25 55.99 51.53 1417500.0 51.07
2020-08-06 51.28 49.73 49.96 50.49 956700.0 50.04
2020-08-05 50.42 48.9 49.69 49.98 765800.0 49.53
2020-08-04 49.22 47.97 48.66 49.16 501400.0 48.72
2020-08-03 48.98 47.73 48.12 48.76 834100.0 48.33
2020-07-31 48.8 46.25 46.25 48.26 780200.0 47.83
2020-07-30 49.03 46.01 46.25 48.81 750600.0 48.38
2020-07-29 47.14 45.81 46.25 47.11 452300.0 46.69
2020-07-28 46.52 44.8 44.8 45.89 533300.0 45.48
2020-07-27 45.04 43.1 43.59 45.01 600000.0 44.61
2020-07-24 44.26 43.19 44.24 43.52 517100.0 43.13
2020-07-23 45.19 43.75 44.3 44.38 604500.0 43.98
2020-07-22 45.06 44.01 44.12 44.57 473600.0 44.17
2020-07-21 44.59 43.34 44.52 43.98 534900.0 43.59
2020-07-20 44.59 43.69 43.96 43.91 544300.0 43.52
2020-07-17 44.08 42.6 42.74 43.78 451700.0 43.39
2020-07-16 43.32 41.66 42.12 42.74 559900.0 42.36
2020-07-15 42.76 41.3 41.53 42.46 526100.0 42.08
2020-07-14 40.5 39.51 39.55 40.44 468000.0 40.08
2020-07-13 41.84 40.25 41.51 40.37 526100.0 40.01
2020-07-10 41.16 39.66 40.13 41.13 437900.0 40.76
2020-07-09 40.65 39.36 40.31 40.24 604900.0 39.88
2020-07-08 40.82 39.44 39.79 40.27 408000.0 39.91
2020-07-07 41.25 39.66 41.04 39.86 738600.0 39.51
2020-07-06 42.19 40.64 41.49 41.07 565400.0 40.7
2020-07-02 42.72 40.4 42.46 40.52 490900.0 40.16
2020-07-01 41.98 41.04 41.74 41.71 802300.0 41.34
2020-06-30 41.92 40.0 40.18 41.79 845100.0 41.42
2020-06-29 42.85 40.13 42.78 40.87 850200.0 40.51
2020-06-26 42.93 41.35 42.28 42.25 3939800.0 41.87
2020-06-25 43.01 41.04 41.34 42.74 1128900.0 42.36
2020-06-24 42.05 39.92 41.32 41.83 1021300.0 41.46
2020-06-23 42.54 41.28 41.75 41.72 1241700.0 41.35
2020-06-22 41.87 39.85 41.51 41.2 972200.0 40.83
2020-06-19 43.14 41.14 42.31 41.73 1352300.0 41.36
2020-06-18 42.95 41.16 41.44 41.94 717900.0 41.57
2020-06-17 42.75 41.03 42.5 41.95 770400.0 41.58
2020-06-16 42.86 40.65 42.5 42.19 1211600.0 41.81
2020-06-15 41.73 37.13 38.07 41.42 1682500.0 41.05
2020-06-12 39.27 37.02 39.0 37.92 1138500.0 37.58
2020-06-11 38.12 35.06 37.15 37.7 1429000.0 37.36
2020-06-10 36.47 34.83 35.59 35.43 513500.0 35.11
2020-06-09 36.03 35.07 35.22 35.48 592600.0 35.16
2020-06-08 36.9 35.69 35.69 36.13 1000800.0 35.81
2020-06-05 37.93 35.03 36.67 35.24 777200.0 34.93
2020-06-04 35.76 34.07 34.82 35.72 598600.0 35.4
2020-06-03 36.48 35.2 35.7 35.26 573600.0 34.95
2020-06-02 35.58 34.44 34.44 35.03 545600.0 34.72
2020-06-01 34.94 33.15 33.7 34.22 710100.0 33.92
2020-05-29 33.7 32.35 32.75 33.58 733600.0 33.28
2020-05-28 34.99 33.3 34.87 33.43 619000.0 33.13
2020-05-27 34.95 32.44 33.66 34.8 965500.0 34.49
2020-05-26 34.22 32.6 33.77 32.91 919100.0 32.62
2020-05-22 32.34 31.14 32.03 32.32 656700.0 32.03
2020-05-21 32.97 31.68 32.26 32.21 692900.0 31.92
2020-05-20 32.27 30.77 30.93 31.79 785600.0 31.51
2020-05-19 30.83 28.52 28.85 29.75 597100.0 29.49
2020-05-18 30.44 28.88 30.06 29.02 817400.0 28.76
2020-05-15 29.06 28.06 28.55 28.85 544100.0 28.59
2020-05-14 28.83 26.39 27.02 28.78 550800.0 28.4
2020-05-13 28.57 27.04 28.45 27.62 727800.0 27.26
2020-05-12 29.95 28.19 29.36 28.5 989900.0 28.13
2020-05-11 30.78 29.03 30.2 29.28 830500.0 28.9
2020-05-08 31.98 29.87 30.26 30.23 1077700.0 29.84
2020-05-07 29.22 28.12 28.49 28.75 601500.0 28.38
2020-05-06 29.34 27.78 29.06 27.96 368000.0 27.6
2020-05-05 30.22 28.65 28.79 28.89 547800.0 28.51
2020-05-04 28.33 26.74 27.58 28.22 374400.0 27.85
2020-05-01 29.83 27.52 29.56 28.34 682700.0 27.97
2020-04-30 31.07 29.71 30.59 30.17 559000.0 29.78
2020-04-29 31.82 29.61 29.69 31.47 494900.0 31.06
2020-04-28 29.64 28.46 29.0 28.87 688900.0 28.49
2020-04-27 28.99 27.1 27.5 28.75 406700.0 28.38
2020-04-24 27.69 26.0 27.33 27.04 613200.0 26.69
2020-04-23 28.44 27.15 27.56 27.33 328500.0 26.97
2020-04-22 28.64 26.87 28.36 27.52 546600.0 27.16
2020-04-21 27.78 25.34 25.52 27.68 561600.0 27.32
2020-04-20 27.43 25.9 27.32 26.46 852000.0 26.12
2020-04-17 27.63 26.46 27.12 27.54 952700.0 27.18
2020-04-16 26.71 25.01 25.64 26.01 903000.0 25.67
2020-04-15 26.05 23.46 24.34 25.95 1251700.0 25.61
2020-04-14 27.79 25.67 27.52 26.05 1072600.0 25.71
2020-04-13 26.73 25.15 26.71 26.61 1021400.0 26.26
2020-04-09 27.41 24.23 25.25 25.11 1711900.0 24.78
2020-04-08 24.92 21.13 21.13 24.05 1140000.0 23.74
2020-04-07 22.73 20.19 21.09 20.36 1535700.0 20.09
2020-04-06 20.56 18.22 18.22 19.96 1084400.0 19.7
2020-04-03 17.66 14.57 16.59 17.25 2390700.0 17.03
2020-04-02 19.04 17.75 18.42 17.91 730000.0 17.68
2020-04-01 21.52 17.73 21.01 18.5 808500.0 18.26
2020-03-31 23.52 21.7 22.01 22.11 726500.0 21.82
2020-03-30 24.32 21.09 24.17 22.18 749300.0 21.89
2020-03-27 25.66 23.7 24.94 24.01 889700.0 23.7
2020-03-26 26.33 22.44 22.44 25.79 1237000.0 25.45
2020-03-25 23.22 19.33 20.03 22.13 972400.0 21.84
2020-03-24 21.01 19.06 19.73 20.0 895500.0 19.74
2020-03-23 19.97 16.5 18.43 19.23 1274200.0 18.98
2020-03-20 19.34 16.95 17.41 17.93 1544800.0 17.7
2020-03-19 18.31 15.24 17.27 16.9 2320100.0 16.68
2020-03-18 22.96 13.14 22.28 17.48 2839200.0 17.25
2020-03-17 27.17 22.64 25.17 24.46 2997200.0 24.14
2020-03-16 27.39 21.48 27.0 21.76 1932400.0 21.48
2020-03-13 32.43 27.29 31.93 29.13 1543700.0 28.75
2020-03-12 33.34 29.8 32.96 30.76 1722400.0 30.36
2020-03-11 37.15 34.32 35.29 34.68 1464400.0 34.23
2020-03-10 36.82 34.39 36.35 35.82 1425500.0 35.35
2020-03-09 37.14 29.93 33.25 35.92 1676900.0 35.45
2020-03-06 37.73 36.25 36.5 37.5 1154500.0 37.01
2020-03-05 38.62 37.09 37.9 37.42 1071100.0 36.93
2020-03-04 38.59 36.74 37.09 38.46 1591400.0 37.96
2020-03-03 36.71 35.77 36.22 36.55 1319000.0 36.07
2020-03-02 36.18 35.0 35.53 36.15 1174400.0 35.68
2020-02-28 35.6 33.96 34.15 35.26 1878200.0 34.8
2020-02-27 35.54 34.0 34.84 34.11 975100.0 33.67
2020-02-26 35.82 34.66 35.47 35.03 1023500.0 34.57
2020-02-25 36.03 35.17 35.7 35.52 1306800.0 35.06
2020-02-24 35.82 34.72 34.93 35.76 616500.0 35.29
2020-02-21 35.81 34.43 35.02 35.47 1014300.0 35.01
2020-02-20 35.43 34.57 35.24 35.07 682000.0 34.61
2020-02-19 35.72 35.06 35.42 35.25 688900.0 34.79
2020-02-18 35.61 34.78 35.38 35.28 763000.0 34.82