PFSI
PNNYMC FINL SVC (PFSI)
NYSE
$62.02+$0.06 (+0.10%)
Price as of Oct 02, 2026 4:00 PM EDT
  • $3.2B
    Market Cap
  • -49.05%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -12.48%
    Low Price$61.72
    High Price$73.29
  • 3 Months
    -26.69%
    Low Price$61.72
    High Price$86.49
  • 1 Year
    -49.05%
    Low Price$61.72
    High Price$157.77
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
80.40
83.41
80.40
83.03
+3.88%
680,067
06/23/2026
79.73
80.82
79.38
79.93
+0.54%
619,116
06/22/2026
81.40
82.92
79.03
79.50
-3.12%
464,478
06/18/2026
81.47
82.91
81.47
82.06
+1.45%
520,218
06/17/2026
83.59
85.46
80.39
80.89
-2.87%
690,022
06/16/2026
81.97
83.47
81.68
83.28
+1.44%
627,505
06/15/2026
82.53
84.27
81.86
82.09
+0.92%
540,270
06/12/2026
80.46
81.88
79.71
81.35
+1.21%
306,736
06/11/2026
80.10
80.76
77.37
80.37
+0.75%
585,100
06/10/2026
81.23
82.08
79.62
79.77
-2.05%
305,581
06/09/2026
79.91
82.72
79.91
81.45
+2.77%
434,585
06/08/2026
80.94
81.08
78.51
79.25
-2.07%
430,196
06/05/2026
81.07
82.39
80.40
80.93
-0.36%
396,362
06/04/2026
80.84
81.81
80.74
81.22
+1.15%
637,504
06/03/2026
82.86
83.94
80.06
80.29
-4.09%
826,996
06/02/2026
81.66
84.06
81.46
83.72
+1.88%
764,685
06/01/2026
83.18
83.41
81.92
82.17
-1.65%
670,711
05/29/2026
85.85
86.04
83.52
83.55
-2.91%
965,941
05/28/2026
86.26
87.01
84.91
86.05
-1.16%
449,524
05/27/2026
86.51
87.08
85.94
87.05
+1.47%
534,492
05/26/2026
86.17
86.67
85.14
85.79
+0.28%
410,677
05/22/2026
86.55
86.74
85.30
85.55
-1.31%
444,965
05/21/2026
85.68
87.19
84.35
86.69
-0.08%
555,681
05/20/2026
84.74
86.81
83.54
86.76
+3.14%
464,154
05/19/2026
85.72
85.72
83.85
84.12
-2.35%
542,526
05/18/2026
85.72
86.66
85.17
86.14
+1.26%
376,483
05/18/2026
$0.30 Dividend
05/15/2026
86.15
87.22
84.88
85.06
-2.43%
634,943
05/14/2026
87.69
88.26
86.16
87.18
+0.09%
324,774