PennyMac Financial Services, Inc.
PFSINYSEFinancial Services● Active
$79.59
$-1.66(-2.04%)
Market Cap$4.1B
P/E Ratio—
52W High$160.36
52W Low$80.01
PennyMac Financial Services, Inc.（PFSI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pfsi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$160.36
Jan 16, 2026
-50.0% from here
5-Year Low5Y
$38.53
Jun 17, 2022
+108.2% from low
IPO Priceadj.
$19.10
May 9, 2013
+320.0% since IPO
1 Year Ago
$95.98
Jun 9, 2025
-16.4% in 1Y
5 Years Ago
$62.68
Jun 8, 2021
+28.0% in 5Y
10 Years Ago
$14.27
Jun 8, 2016
+462.2% in 10Y
Historical Price Data · PFSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $81.25 | $81.39 | $80.01 | $80.08 | $80.08 | 98K | -1.44% |
| Jun 5, 2026 | $81.38 | $82.71 | $80.71 | $81.24 | $81.24 | 396K | -0.17% |
| Jun 4, 2026 | $81.15 | $82.13 | $81.05 | $81.53 | $81.53 | 638K | +0.47% |
| Jun 3, 2026 | $83.18 | $84.26 | $80.36 | $80.60 | $80.60 | 827K | -3.10% |
| Jun 2, 2026 | $81.98 | $84.38 | $81.77 | $84.04 | $84.04 | 765K | +2.51% |
| Jun 1, 2026 | $83.50 | $83.73 | $82.24 | $82.49 | $82.49 | 671K | -1.21% |
| May 29, 2026 | $86.18 | $86.37 | $83.84 | $83.87 | $83.87 | 966K | -2.68% |
| May 28, 2026 | $86.59 | $87.35 | $85.24 | $86.38 | $86.38 | 450K | -0.24% |
| May 27, 2026 | $86.84 | $87.42 | $86.27 | $87.39 | $87.39 | 535K | +0.63% |
| May 26, 2026 | $86.50 | $87.00 | $85.47 | $86.12 | $86.12 | 411K | -0.44% |
| May 22, 2026 | $86.88 | $87.08 | $85.63 | $85.88 | $85.88 | 445K | -1.15% |
| May 21, 2026 | $86.01 | $87.53 | $84.68 | $87.02 | $87.02 | 556K | +1.17% |
| May 20, 2026 | $85.07 | $87.15 | $83.87 | $87.09 | $87.09 | 464K | +2.37% |
| May 19, 2026 | $86.05 | $86.05 | $84.17 | $84.44 | $84.44 | 543K | -1.87% |
| May 18, 2026 | $86.05 | $86.99 | $85.50 | $86.47 | $86.47 | 377K | +0.49% |
| May 15, 2026 | $86.79 | $87.86 | $85.51 | $85.69 | $85.69 | 635K | -1.27% |
| May 14, 2026 | $88.34 | $88.91 | $86.80 | $87.82 | $87.82 | 325K | -0.59% |
| May 13, 2026 | $87.51 | $88.95 | $86.25 | $87.74 | $87.74 | 364K | +0.26% |
| May 12, 2026 | $88.00 | $89.00 | $86.41 | $88.63 | $88.63 | 436K | +0.72% |
| May 11, 2026 | $90.36 | $90.50 | $88.13 | $88.35 | $88.35 | 520K | -2.22% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PFSI
Jan 1 → Dec 31 · 6 years2026-39.1%$131.56 → $80.08
-39.1%
2025+28.0%$103.01 → $131.84
+28.0%
2024+15.5%$88.41 → $102.14
+15.5%
2023+53.5%$57.56 → $88.37
+53.5%
2022-18.8%$69.79 → $56.66
-18.8%
2021+10.9%$62.91 → $69.78
+10.9%
Best Year2023 · +53.5%
Worst Year2026 · -39.1%
Positive Years4 / 6
Avg Annual Return+8.3%
6Y Total Return+27.3%
6Y CAGR~+4.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in PFSI?
If you invested $1,000 in PFSI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,622
Total Return+462.2%
CAGR~+18.8% / yr
Profit+$4,622
Based on Jun 8, 2016 · $14.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PennyMac Financial Services, Inc.（PFSI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $80.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PFSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PFSI 历史股价FMP 日线复权 OHLCV