PennyMac Financial Services, Inc. (PFSI) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +4.5%
- 3M
- -14.8%
- YTD
- -50.1%
- 1Y
- -47.3%
- 3Y
- -3.0%
- 5Y
- -0.6%
Loading 10-year price history...
PFSI Historical Performance
PFSI Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -8.1%
- 2014 annual price return
- -2.4%
- 2015 annual price return
- -10.3%
- 2016 annual price return
- +10.0%
- 2017 annual price return
- +33.4%
- 2018 annual price return
- -8.6%
- 2019 annual price return
- +58.8%
- 2020 annual price return
- +96.3%
- 2021 annual price return
- +12.2%
- 2022 annual price return
- -19.2%
- 2023 annual price return
- +53.0%
- 2024 annual price return
- +16.3%
- 2025 annual price return
- +32.1%
- 2026 annual price return
- -54.5%
PFSI Stock Price Trajectory (2013–2026)
As of November 8, 2026, PennyMac Financial Services, Inc. (PFSI) trades at $65.59, representing a -47.3% return over the past year. The stock has delivered a +4.1% total return over five years (-0.6% 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 -59.1%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (-3.5% 1Y), UWMC (-70.1% 1Y), and LDI (-76.6% 1Y), PFSI has underperformed the peer group average. Compare PFSI vs RKT →
PFSI Historical Price Data · from 2013
Rows 1–50 of 3,396| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 66.51 | 66.69 | 65.08 | 65.59 | 432K | -2.24% |
| 2026-11-05 | 68.50 | 69.00 | 65.62 | 67.09 | 856K | -0.68% |
| 2026-11-04 | 66.43 | 68.00 | 65.27 | 67.55 | 475K | +5.71% |
| 2026-11-03 | 65.50 | 65.92 | 63.73 | 63.90 | 666K | -2.17% |
| 2026-11-02 | 62.80 | 65.54 | 62.24 | 65.32 | 700K | +3.81% |
| 2026-10-30 | 60.93 | 63.07 | 60.24 | 62.92 | 1.29M | -2.31% |
| 2026-10-29 | 64.58 | 64.92 | 63.82 | 64.41 | 451K | +1.56% |
| 2026-10-28 | 63.93 | 64.73 | 62.62 | 63.42 | 431K | -1.17% |
| 2026-10-27 | 62.49 | 64.58 | 62.49 | 64.17 | 479K | +1.63% |
| 2026-10-26 | 62.60 | 64.00 | 62.60 | 63.14 | 449K | -0.85% |
| 2026-10-23 | 62.87 | 63.89 | 61.67 | 63.68 | 571K | +0.51% |
| 2026-10-22 | 60.29 | 63.68 | 59.75 | 63.36 | 945K | +6.43% |
| 2026-10-21 | 60.87 | 61.04 | 59.18 | 59.53 | 472K | -1.23% |
| 2026-10-20 | 59.82 | 61.31 | 59.80 | 60.27 | 331K | +1.81% |
| 2026-10-19 | 60.04 | 60.04 | 58.44 | 59.20 | 517K | -1.86% |
| 2026-10-16 | 61.59 | 62.17 | 59.70 | 60.32 | 685K | -1.42% |
| 2026-10-15 | 58.58 | 62.06 | 58.58 | 61.19 | 1.28M | +5.96% |
| 2026-10-14 | 58.69 | 59.29 | 57.52 | 57.75 | 800K | -2.60% |
| 2026-10-13 | 59.24 | 60.10 | 58.45 | 59.29 | 726K | +0.76% |
| 2026-10-12 | 59.59 | 59.83 | 58.72 | 58.84 | 680K | -1.77% |
| 2026-10-09 | 60.91 | 61.10 | 59.12 | 59.90 | 691K | -2.35% |
| 2026-10-08 | 61.44 | 61.67 | 59.41 | 61.34 | 953K | +0.71% |
| 2026-10-07 | 62.06 | 62.21 | 60.10 | 60.91 | 692K | -2.95% |
| 2026-10-06 | 64.17 | 64.17 | 61.74 | 62.76 | 678K | -0.30% |
| 2026-10-05 | 62.79 | 63.33 | 61.01 | 62.95 | 600K | +1.53% |
| 2026-10-02 | 62.88 | 64.15 | 60.96 | 62.00 | 712K | +0.08% |
| 2026-10-01 | 61.68 | 62.65 | 60.79 | 61.95 | 841K | +0.37% |
| 2026-09-30 | 63.83 | 63.99 | 61.67 | 61.72 | 626K | -2.97% |
| 2026-09-29 | 63.75 | 64.49 | 63.03 | 63.61 | 580K | -0.08% |
| 2026-09-28 | 64.80 | 64.97 | 63.23 | 63.66 | 451K | -2.75% |
| 2026-09-25 | 65.22 | 66.11 | 64.96 | 65.46 | 412K | +0.31% |
| 2026-09-24 | 65.66 | 65.70 | 64.57 | 65.26 | 762K | -0.53% |
| 2026-09-23 | 66.50 | 66.59 | 65.12 | 65.61 | 809K | -2.02% |
| 2026-09-22 | 67.47 | 67.73 | 66.19 | 66.96 | 464K | +0.54% |
| 2026-09-21 | 66.43 | 67.07 | 65.97 | 66.60 | 468K | +0.36% |
| 2026-09-18 | 66.16 | 67.11 | 65.80 | 66.36 | 743K | -0.23% |
| 2026-09-17 | 66.55 | 67.37 | 66.06 | 66.51 | 588K | +0.85% |
| 2026-09-16 | 67.51 | 68.22 | 65.03 | 65.95 | 982K | -3.09% |
| 2026-09-15 | 69.18 | 69.20 | 67.54 | 68.05 | 1.04M | -1.33% |
| 2026-09-14 | 70.01 | 70.81 | 68.94 | 68.97 | 443K | -1.98% |
| 2026-09-11 | 70.67 | 71.47 | 70.00 | 70.36 | 330K | +0.79% |
| 2026-09-10 | 70.04 | 72.15 | 69.12 | 69.81 | 460K | -1.55% |
| 2026-09-09 | 71.78 | 72.11 | 70.68 | 70.91 | 403K | -1.57% |
| 2026-09-08 | 72.47 | 73.31 | 71.94 | 72.04 | 716K | -1.71% |
| 2026-09-04 | 72.46 | 73.75 | 72.46 | 73.29 | 457K | +0.08% |
| 2026-09-03 | 73.15 | 73.97 | 72.65 | 73.23 | 416K | +1.45% |
| 2026-09-02 | 71.10 | 73.19 | 71.10 | 72.18 | 566K | +1.98% |
| 2026-09-01 | 72.42 | 72.86 | 70.67 | 70.78 | 614K | -3.19% |
| 2026-08-31 | 72.99 | 73.80 | 72.23 | 73.11 | 592K | -0.37% |
| 2026-08-28 | 74.32 | 74.50 | 73.28 | 73.38 | 394K | -0.29% |
PFSI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PFSI — Frequently Asked Questions
Quick answers to the most common questions about buying PFSI stock.
How has PFSI stock performed recently?
PFSI declined -47.3% over the past year, below its 5-year annualized CAGR of -0.6%. 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 -47.3% 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.