S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

PNNYMC FINL SVC (PFSI)

NYSE

$80.18+$0.37 (+0.46%)

Price as of Jun 23, 2026 4:40 PM EDT

$4.1B
Market Cap
-16.72%
1-Year Change
Mortgage Finance
Industry

1 Month
-7.07%

Low Price$79.56

High Price$87.39
3 Months
-5.16%

Low Price$79.56

High Price$94.57
1 Year
-16.72%

Low Price$79.56

High Price$159.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	81.71	83.24	79.33	79.81	-3.12%	464,478
06/18/2026	81.78	83.23	81.78	82.38	+1.45%	520,218
06/17/2026	83.91	85.79	80.70	81.20	-2.87%	690,022
06/16/2026	82.29	83.79	82.00	83.60	+1.44%	627,505
06/15/2026	82.85	84.60	82.18	82.41	+0.92%	540,270
06/12/2026	80.77	82.20	80.02	81.66	+1.21%	306,736
06/11/2026	80.41	81.07	77.67	80.68	+0.75%	585,100
06/10/2026	81.54	82.39	79.93	80.08	-2.05%	305,581
06/09/2026	80.22	83.04	80.22	81.76	+2.77%	434,585
06/08/2026	81.25	81.39	78.81	79.56	-2.07%	430,196
06/05/2026	81.38	82.71	80.71	81.24	-0.36%	396,362
06/04/2026	81.15	82.13	81.05	81.53	+1.15%	637,504
06/03/2026	83.18	84.26	80.37	80.60	-4.09%	826,996
06/02/2026	81.98	84.38	81.77	84.04	+1.88%	764,685
06/01/2026	83.50	83.73	82.24	82.49	-1.65%	670,711
05/29/2026	86.18	86.37	83.84	83.87	-2.91%	965,941
05/28/2026	86.59	87.35	85.24	86.38	-1.16%	449,524
05/27/2026	86.84	87.42	86.27	87.39	+1.47%	534,492
05/26/2026	86.50	87.00	85.47	86.12	+0.28%	410,677
05/22/2026	86.88	87.08	85.63	85.88	-1.31%	444,965
05/21/2026	86.01	87.53	84.68	87.02	-0.08%	555,681
05/20/2026	85.07	87.15	83.87	87.09	+3.14%	464,154
05/19/2026	86.05	86.05	84.17	84.44	-2.35%	542,526
05/18/2026	86.05	86.99	85.50	86.47	+1.26%	376,483
05/18/2026	$0.30 Dividend
05/15/2026	86.48	87.55	85.21	85.39	-2.43%	634,943
05/14/2026	88.03	88.60	86.50	87.51	+0.09%	324,774
05/13/2026	87.20	88.64	85.95	87.43	-1.00%	364,090
05/12/2026	87.69	88.69	86.11	88.32	+0.32%	436,294
05/11/2026	90.04	90.18	87.82	88.04	-2.42%	519,588
05/08/2026	89.03	90.35	87.60	90.22	+2.12%	501,988
05/07/2026	87.07	89.39	86.70	88.35	+1.83%	747,809
05/06/2026	84.97	88.24	84.97	86.77	-0.47%	1,300,899
05/05/2026	89.56	89.75	87.16	87.17	-2.68%	1,022,457
05/05/2026	$2.19 Earnings
05/04/2026	91.53	91.53	89.24	89.58	-2.43%	491,125
05/01/2026	90.55	92.18	90.02	91.81	+2.04%	506,052
04/30/2026	89.05	90.59	89.05	89.97	+1.24%	421,866
04/29/2026	90.14	90.64	88.52	88.87	-2.19%	604,187
04/28/2026	91.18	91.18	90.35	90.86	+0.32%	373,998
04/27/2026	90.77	92.18	90.18	90.57	-0.55%	388,517
04/24/2026	88.99	91.21	88.45	91.07	+1.71%	334,230
04/23/2026	90.11	90.42	88.54	89.54	-0.67%	378,003
04/22/2026	90.88	91.48	89.21	90.14	-0.20%	485,792
04/21/2026	94.70	95.43	89.95	90.32	-3.88%	504,141
04/20/2026	93.41	94.22	92.88	93.97	-0.29%	449,850
04/17/2026	93.16	95.45	92.56	94.24	+3.10%	621,087
04/16/2026	91.37	92.09	90.80	91.41	-0.01%	404,742
04/15/2026	92.61	92.94	90.97	91.42	-1.00%	475,986
04/14/2026	93.15	93.41	91.95	92.35	-0.39%	479,023
04/13/2026	90.69	92.74	90.12	92.70	+1.77%	429,106
04/10/2026	90.53	91.56	89.81	91.09	-0.39%	424,760
04/09/2026	90.49	92.56	89.49	91.45	+0.17%	1,234,592
04/08/2026	91.81	92.87	90.08	91.29	+3.57%	620,167
04/07/2026	89.73	89.73	87.99	88.14	-2.14%	443,936
04/06/2026	89.72	90.76	89.00	90.06	+0.31%	436,727
04/02/2026	85.45	90.29	85.03	89.78	+2.74%	565,093
04/01/2026	88.39	88.45	87.30	87.39	+0.34%	366,399
03/31/2026	85.66	87.64	84.86	87.09	+2.94%	556,331
03/30/2026	85.62	86.25	84.25	84.60	-0.67%	652,363
03/27/2026	82.38	86.88	82.36	85.17	-1.12%	476,722
03/26/2026	85.10	86.82	85.10	86.14	+0.01%	395,777
03/25/2026	84.82	86.15	83.98	86.13	+2.53%	563,401
03/24/2026	83.78	84.70	83.02	84.00	-1.40%	689,021
03/23/2026	86.36	87.55	85.20	85.20	+1.24%	537,441
03/20/2026	87.30	87.30	83.27	84.15	-4.07%	735,367
03/19/2026	86.17	88.34	85.90	87.72	+0.94%	472,253
03/18/2026	85.74	88.06	85.51	86.90	-0.16%	491,188
03/17/2026	86.80	88.00	86.39	87.04	+1.01%	644,086
03/16/2026	85.60	87.93	85.26	86.18	+2.78%	732,057
03/13/2026	85.07	85.79	83.37	83.85	-0.56%	542,242
03/12/2026	86.80	87.73	83.93	84.31	-3.47%	731,675
03/11/2026	88.79	89.01	85.10	87.34	-2.17%	751,532
03/10/2026	87.19	90.18	86.28	89.28	+2.97%	932,878
03/09/2026	84.69	86.81	83.85	86.71	+0.94%	1,044,373
03/06/2026	87.84	87.84	84.37	85.90	-2.63%	1,241,840
03/05/2026	89.27	91.15	87.51	88.22	-2.36%	848,991
03/04/2026	89.59	91.40	89.07	90.35	+1.01%	645,681
03/03/2026	87.54	89.90	86.38	89.45	-0.69%	577,174
03/02/2026	89.03	91.02	88.20	90.06	-1.69%	929,023
02/27/2026	93.36	93.53	91.22	91.61	-1.08%	1,188,673
02/26/2026	92.43	93.64	91.77	92.60	+0.20%	791,309
02/25/2026	91.18	92.75	89.74	92.42	+1.69%	785,082
02/24/2026	90.01	91.31	89.19	90.88	+0.96%	903,827
02/23/2026	91.91	91.91	88.85	90.01	-2.06%	1,016,342
02/20/2026	93.66	94.37	91.87	91.91	-2.23%	849,043
02/19/2026	95.34	96.03	92.76	94.00	-1.80%	736,169
02/18/2026	92.99	96.55	92.99	95.72	+2.32%	967,196
02/17/2026	92.97	94.11	92.09	93.55	+2.03%	1,289,667
02/13/2026	91.02	93.71	90.22	91.69	+0.90%	817,967
02/13/2026	$0.30 Dividend
02/12/2026	92.77	92.77	87.79	90.87	+1.21%	1,687,827
02/11/2026	92.87	94.32	89.06	89.79	-4.29%	1,251,636
02/10/2026	95.00	96.85	92.88	93.81	-0.38%	1,233,746
02/09/2026	94.95	96.01	93.12	94.17	-0.83%	780,559
02/06/2026	97.48	99.24	94.34	94.95	-1.97%	1,037,375
02/05/2026	96.61	97.34	93.01	96.86	+1.50%	1,076,012
02/04/2026	93.09	95.76	91.33	95.43	+3.15%	1,533,574
02/03/2026	92.46	93.29	88.14	92.52	+0.09%	2,828,044
02/02/2026	97.61	98.42	90.29	92.44	-6.86%	3,254,928