PennyMac Financial Services, Inc. (PFSI) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
PFSI Historical Performance
Short-Term Returns
PFSI Stock Price Trajectory (2013–2026)
As of May 6, 2026, PennyMac Financial Services, Inc. (PFSI) trades at $87.48, representing a -10.4% return over the past year. The stock has delivered a +53.5% total return over five years (+7.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $160.36 on January 16, 2026. From this peak, PFSI has corrected -45.4%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (+18.2% 1Y), UWMC (-28.2% 1Y), and GHLD (+55.5% 1Y), PFSI has underperformed the peer group average. Compare PFSI vs RKT →
PFSI Historical Price Data (2013–2026)
Showing 30 of 3,268 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 89.50 | 90.06 | 87.47 | 87.48 | 1.02M | -2.68% |
| 2026-05-04 | 91.85 | 91.85 | 89.54 | 89.89 | 481K | -2.43% |
| 2026-05-01 | 90.50 | 92.50 | 90.50 | 92.13 | 396K | +2.04% |
| 2026-04-30 | 89.36 | 90.97 | 89.36 | 90.29 | 310K | +1.24% |
| 2026-04-29 | 90.46 | 90.96 | 88.83 | 89.18 | 586K | -2.19% |
| 2026-04-28 | 91.47 | 91.50 | 90.67 | 91.18 | 364K | +0.32% |
| 2026-04-27 | 91.09 | 92.50 | 90.50 | 90.89 | 284K | -0.55% |
| 2026-04-24 | 89.30 | 91.53 | 88.76 | 91.39 | 308K | +1.71% |
| 2026-04-23 | 90.43 | 90.74 | 88.89 | 89.85 | 378K | -0.67% |
| 2026-04-22 | 91.20 | 91.80 | 89.53 | 90.46 | 486K | -0.20% |
| 2026-04-21 | 95.03 | 95.77 | 90.27 | 90.64 | 488K | -3.88% |
| 2026-04-20 | 93.74 | 94.56 | 93.21 | 94.30 | 442K | -0.29% |
| 2026-04-17 | 93.49 | 95.79 | 92.89 | 94.57 | 614K | +3.10% |
| 2026-04-16 | 91.69 | 92.41 | 91.12 | 91.73 | 400K | -0.01% |
| 2026-04-15 | 93.09 | 93.27 | 91.29 | 91.74 | 469K | -1.00% |
| 2026-04-14 | 93.36 | 93.73 | 92.17 | 92.67 | 471K | -0.39% |
| 2026-04-13 | 91.23 | 93.06 | 90.44 | 93.03 | 266K | +1.77% |
| 2026-04-10 | 90.85 | 91.88 | 90.13 | 91.41 | 414K | -0.39% |
| 2026-04-09 | 90.81 | 92.89 | 89.80 | 91.77 | 1.22M | +0.17% |
| 2026-04-08 | 92.45 | 93.05 | 90.40 | 91.61 | 602K | +3.57% |
| 2026-04-07 | 90.05 | 90.05 | 88.30 | 88.45 | 437K | -2.14% |
| 2026-04-06 | 89.90 | 91.08 | 89.31 | 90.38 | 421K | +0.31% |
| 2026-04-02 | 85.72 | 90.61 | 85.37 | 90.10 | 459K | +2.74% |
| 2026-04-01 | 88.70 | 88.76 | 87.61 | 87.70 | 359K | +0.34% |
| 2026-03-31 | 85.99 | 87.95 | 85.16 | 87.40 | 551K | +2.94% |
| 2026-03-30 | 85.92 | 86.55 | 84.50 | 84.90 | 646K | -0.67% |
| 2026-03-27 | 82.67 | 87.19 | 82.67 | 85.47 | 464K | -1.12% |
| 2026-03-26 | 85.40 | 87.13 | 85.40 | 86.44 | 386K | +0.01% |
| 2026-03-25 | 85.12 | 86.44 | 84.28 | 86.43 | 554K | +2.53% |
| 2026-03-24 | 84.07 | 85.00 | 83.31 | 84.30 | 572K | -1.40% |
See PFSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PFSI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PFSI vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonPFSI — Frequently Asked Questions
Quick answers to the most common questions about buying PFSI stock.
How has PFSI stock performed recently?
PFSI declined -10.4% over the past year, below its 5-year annualized CAGR of +7.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PFSI's all-time high price?
PennyMac Financial Services, Inc. reached $160.36 on 2026-01-16. The 52-week high is $160.36. Current 1-year return of -10.4% places the stock further from historical peaks.
Where can I download PFSI historical price data?
This page provides PFSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.