S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

PNNYMC FINL SVC (PFSI)

NYSE

$75.01-$0.40 (-0.53%)

Price as of Aug 03, 2026 4:59 AM EDT

$3.9B
Market Cap
-20.37%
1-Year Change
Mortgage Finance
Industry

1 Month
-13.42%

Low Price$75.41

High Price$86.82
3 Months
-16.19%

Low Price$75.41

High Price$90.22
1 Year
-20.37%

Low Price$75.41

High Price$158.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	75.71	76.11	74.46	75.41	-0.61%	1,066,351
07/30/2026	77.72	77.78	71.68	75.87	-11.82%	2,426,965
07/29/2026	84.41	87.71	84.10	86.04	+0.40%	620,276
07/29/2026	$1.39 Earnings
07/28/2026	85.11	86.40	84.84	85.70	+1.46%	456,234
07/27/2026	85.31	86.23	83.63	84.47	+0.14%	547,979
07/24/2026	83.05	85.57	82.42	84.35	+2.11%	319,433
07/23/2026	85.06	85.06	81.87	82.61	-2.46%	597,530
07/22/2026	84.16	85.04	83.58	84.69	+0.83%	296,629
07/21/2026	84.36	84.36	82.08	83.99	+0.49%	347,000
07/20/2026	85.42	85.42	82.78	83.58	-2.00%	539,447
07/17/2026	86.23	87.36	84.84	85.29	-1.76%	359,822
07/16/2026	85.82	87.39	85.18	86.82	+2.17%	403,276
07/15/2026	83.76	85.87	83.31	84.98	+2.50%	584,523
07/14/2026	82.60	83.50	81.80	82.91	+1.76%	268,622
07/13/2026	82.40	83.13	81.41	81.48	-1.06%	448,019
07/10/2026	82.52	82.94	81.28	82.35	+0.50%	248,986
07/09/2026	81.20	82.18	80.53	81.94	+1.26%	394,514
07/08/2026	80.30	81.80	79.65	80.92	-0.23%	514,242
07/07/2026	82.25	82.88	80.20	81.11	-3.15%	602,508
07/06/2026	83.59	83.75	81.81	83.75	+0.34%	537,771
07/02/2026	84.50	86.75	82.12	83.47	-1.60%	548,252
07/01/2026	86.89	87.76	84.63	84.83	-2.61%	524,588
06/30/2026	86.13	87.50	85.76	87.10	+1.10%	837,409
06/29/2026	85.97	87.11	84.41	86.15	+0.08%	646,040
06/26/2026	84.57	86.35	83.32	86.08	+2.11%	1,270,732
06/25/2026	84.00	85.23	83.02	84.30	+1.14%	404,181
06/24/2026	80.71	83.73	80.71	83.35	+3.88%	680,067
06/23/2026	80.04	81.13	79.69	80.24	+0.54%	619,116
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