PFSI | PNNYMC FINL SVC | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

PNNYMC FINL SVC (PFSI)

NYSE

$62.32-$0.53 (-0.84%)

Price as of Nov 11, 2026 7:49 PM EST

$3.3B
Market Cap
-50.83%
1-Year Change
Mortgage Finance
Industry

1 Month
+4.92%

Low Price$57.75

High Price$67.55
3 Months
-16.82%

Low Price$57.75

High Price$79.17
1 Year
-50.83%

Low Price$57.75

High Price$157.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	65.24	66.18	62.20	62.85	-5.40%	541,655
11/09/2026	66.41	67.26	65.09	66.44	+1.30%	273,517
11/06/2026	66.51	66.69	65.08	65.59	-2.24%	432,193
11/05/2026	68.50	69.00	65.62	67.09	-0.68%	855,463
11/04/2026	66.43	68.00	65.27	67.55	+5.71%	474,667
11/03/2026	65.50	65.92	63.73	63.90	-2.17%	666,007
11/02/2026	62.80	65.54	62.24	65.32	+3.81%	700,352
10/30/2026	60.93	63.07	60.24	62.92	-2.31%	1,292,836
10/29/2026	64.58	64.92	63.82	64.41	+1.56%	450,949
10/29/2026	$1.05 Earnings
10/28/2026	63.93	64.73	62.62	63.42	-1.17%	431,101
10/27/2026	62.49	64.58	62.49	64.17	+1.63%	479,324
10/26/2026	62.60	64.00	62.60	63.14	-0.85%	448,530
10/23/2026	62.87	63.89	61.67	63.68	+0.51%	570,897
10/22/2026	60.29	63.68	59.75	63.36	+6.43%	944,824
10/21/2026	60.87	61.04	59.18	59.53	-1.23%	471,825
10/20/2026	59.82	61.31	59.80	60.27	+1.81%	331,413
10/19/2026	60.04	60.04	58.44	59.20	-1.86%	517,182
10/16/2026	61.59	62.17	59.70	60.32	-1.42%	684,672
10/15/2026	58.58	62.06	58.58	61.19	+5.96%	1,284,601
10/14/2026	58.69	59.29	57.52	57.75	-2.60%	800,165
10/13/2026	59.24	60.10	58.45	59.29	+0.76%	726,143
10/12/2026	59.59	59.83	58.72	58.84	-1.77%	679,713
10/09/2026	60.91	61.10	59.12	59.90	-2.35%	691,334
10/08/2026	61.44	61.67	59.41	61.34	+0.71%	952,570
10/07/2026	62.06	62.21	60.10	60.91	-2.95%	692,058
10/06/2026	64.17	64.17	61.74	62.76	-0.30%	677,774
10/05/2026	62.79	63.33	61.01	62.95	+1.53%	599,722
10/02/2026	62.88	64.15	60.96	62.00	+0.08%	712,149
10/01/2026	61.68	62.65	60.79	61.95	+0.37%	841,413
09/30/2026	63.83	63.99	61.67	61.72	-2.97%	625,954
09/29/2026	63.75	64.49	63.03	63.61	-0.08%	598,089
09/28/2026	64.80	64.97	63.23	63.66	-2.75%	451,070
09/25/2026	65.22	66.11	64.96	65.46	+0.31%	412,244
09/24/2026	65.66	65.70	64.57	65.26	-0.53%	762,354
09/23/2026	66.50	66.59	65.12	65.61	-2.02%	808,633
09/22/2026	67.47	67.73	66.19	66.96	+0.54%	463,760
09/21/2026	66.43	67.07	65.98	66.60	+0.36%	467,546
09/18/2026	66.16	67.11	65.80	66.36	-0.23%	742,794
09/17/2026	66.55	67.37	66.06	66.51	+0.85%	588,256
09/16/2026	67.51	68.22	65.03	65.95	-3.09%	981,915
09/15/2026	69.18	69.20	67.54	68.05	-1.33%	1,036,221
09/14/2026	70.01	70.81	68.94	68.97	-1.98%	443,259
09/11/2026	70.67	71.47	70.00	70.36	+0.79%	329,595
09/10/2026	70.04	72.15	69.12	69.81	-1.55%	459,545
09/09/2026	71.78	72.11	70.68	70.91	-1.57%	403,103
09/08/2026	72.47	73.31	71.94	72.04	-1.71%	716,446
09/04/2026	72.46	73.75	72.46	73.29	+0.08%	456,699
09/03/2026	73.15	73.97	72.65	73.23	+1.45%	416,322
09/02/2026	71.10	73.19	71.10	72.18	+1.98%	565,810
09/01/2026	72.42	72.87	70.67	70.78	-3.19%	613,532
08/31/2026	72.99	73.80	72.23	73.11	-0.37%	591,583
08/28/2026	74.32	74.50	73.28	73.38	-0.29%	394,329
08/27/2026	72.59	73.98	72.10	73.59	+0.95%	456,188
08/26/2026	74.15	74.15	72.81	72.90	-1.70%	416,264
08/25/2026	75.65	75.90	73.39	74.16	-1.36%	508,433
08/24/2026	75.58	76.00	75.01	75.18	+0.12%	337,876
08/21/2026	76.02	76.26	74.73	75.09	-0.86%	349,208
08/20/2026	76.09	76.28	74.80	75.74	-1.43%	406,609
08/19/2026	76.33	78.94	76.15	76.84	+2.05%	484,359
08/18/2026	76.90	77.04	75.24	75.30	-1.32%	394,450
08/17/2026	77.51	77.51	76.03	76.31	-1.83%	250,958
08/17/2026	$0.30 Dividend
08/14/2026	79.10	79.37	77.45	77.73	-1.82%	335,393
08/13/2026	77.42	80.07	77.20	79.17	+3.25%	488,722
08/12/2026	76.79	77.50	75.34	76.68	+0.51%	556,581
08/11/2026	76.24	76.43	74.82	76.30	+0.98%	450,514
08/10/2026	76.54	76.79	74.29	75.56	-2.02%	1,164,903
08/07/2026	76.62	77.69	76.25	77.11	+0.51%	1,251,254
08/06/2026	74.84	76.92	73.62	76.72	+1.49%	522,905
08/05/2026	77.20	77.30	74.41	75.60	-1.43%	625,549
08/04/2026	75.80	77.72	75.80	76.69	+0.77%	779,017
08/03/2026	75.74	76.39	75.53	76.11	+1.31%	831,370
07/31/2026	75.42	75.82	74.17	75.12	-0.61%	1,066,351
07/30/2026	77.42	77.48	71.40	75.58	-11.82%	2,426,965
07/29/2026	84.09	87.37	83.78	85.71	+0.40%	620,276
07/29/2026	$1.39 Earnings
07/28/2026	84.78	86.07	84.51	85.37	+1.46%	456,234
07/27/2026	84.98	85.90	83.31	84.15	+0.14%	547,979
07/24/2026	82.73	85.24	82.10	84.03	+2.11%	319,433
07/23/2026	84.73	84.73	81.55	82.29	-2.46%	597,530
07/22/2026	83.84	84.71	83.26	84.36	+0.83%	296,629
07/21/2026	84.04	84.04	81.76	83.67	+0.49%	347,000
07/20/2026	85.09	85.09	82.46	83.26	-2.00%	539,447
07/17/2026	85.90	87.02	84.51	84.96	-1.76%	359,822
07/16/2026	85.49	87.05	84.85	86.49	+2.17%	403,276
07/15/2026	83.44	85.54	82.99	84.65	+2.50%	584,523
07/14/2026	82.28	83.18	81.48	82.59	+1.76%	268,622
07/13/2026	82.08	82.81	81.10	81.17	-1.06%	448,019
07/10/2026	82.20	82.62	80.97	82.03	+0.50%	248,986
07/09/2026	80.89	81.86	80.22	81.62	+1.26%	394,514
07/08/2026	79.99	81.49	79.34	80.61	-0.23%	514,242
07/07/2026	81.93	82.56	79.89	80.80	-3.15%	602,508
07/06/2026	83.27	83.43	81.50	83.43	+0.34%	537,771
07/02/2026	84.18	86.42	81.80	83.15	-1.60%	548,252
07/01/2026	86.56	87.42	84.30	84.50	-2.61%	524,588
06/30/2026	85.80	87.16	85.43	86.77	+1.10%	837,409
06/29/2026	85.64	86.78	84.09	85.82	+0.08%	646,040
06/26/2026	84.24	86.02	82.99	85.75	+2.11%	1,270,732
06/25/2026	83.68	84.90	82.70	83.98	+1.14%	404,181